China Eastern Airlines Corporation Ltd. Historical Stock Prices

CEA 
$16.85
*  
0.03
0.18%
Get CEA Alerts
*Delayed - data as of Aug. 20, 2014  -  Find a broker to begin trading CEA now
Exchange: NYSE
Industry: Transportation
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-MAY-2014 TO 20-AUG-2014

Date Open High Low Close / Last Volume
16:00  16.865  16.90  16.80  16.85 12,418
08/20/2014 16.84 16.9 16.8 16.85 12,418
08/19/2014 17 17.01 16.88 16.88 19,387
08/18/2014 17.03 17.06 16.971 17.01 10,697
08/15/2014 16.99 17.01 16.81 16.92 10,001
08/14/2014 17 17.04 16.88 16.99 24,891
08/13/2014 17.24 17.28 17.1 17.11 22,681
08/12/2014 16.7 16.71 16.62 16.68 6,200
08/11/2014 16.72 16.77 16.68 16.77 15,790
08/08/2014 16.21 16.27 16.16 16.24 16,953
08/07/2014 16.39 16.39 16.14 16.21 17,707
08/06/2014 16.61 16.67 16.57 16.6001 21,568
08/05/2014 16.48 16.5 16.31 16.4 27,148
08/04/2014 16.5 16.56 16.44 16.51 43,776
08/01/2014 15.91 15.97 15.76 15.78 19,315
07/31/2014 15.75 15.79 15.57 15.57 23,701
07/30/2014 15.84 15.84 15.53 15.59 36,652
07/29/2014 16.07 16.09 15.7 15.755 43,352
07/28/2014 16.05 16.13 16.01 16.06 46,963
07/25/2014 15.78 15.8 15.71 15.72 34,806
07/24/2014 15.53 15.607 15.35 15.42 72,842
07/23/2014 15.5293 15.5293 15.36 15.38 32,039
07/22/2014 15.47 15.47 15.39 15.41 18,396
07/21/2014 15.33 15.34 15.22 15.29 24,337
07/18/2014 15.42 15.53 15.35 15.46 9,140
07/17/2014 15.68 15.74 15.5 15.5 20,693
07/16/2014 15.85 15.9101 15.83 15.85 18,985
07/15/2014 15.8 15.81 15.71 15.75 18,024
07/14/2014 16.02 16.06 15.97 16.01 36,741
07/11/2014 16 16.05 15.93 15.93 17,356
07/10/2014 15.71 15.78 15.68 15.76 19,352
07/09/2014 16.03 16.03 15.93 16.01 29,063
07/08/2014 16.08 16.0952 15.84 15.9 26,422
07/07/2014 16.12 16.14 15.99 16.04 24,662
07/03/2014 15.82 15.82 15.53 15.6 29,853
07/02/2014 15.4 15.5 15.27 15.32 19,671
07/01/2014 15.4 15.43 15.25 15.27 15,915
06/30/2014 15.458 15.479 15.24 15.28 16,749
06/27/2014 15.48 15.48 15.25 15.41 20,995
06/26/2014 15.56 15.658 15.56 15.6 23,148
06/25/2014 15.49 15.5899 15.49 15.55 3,332
06/24/2014 15.4 15.48 15.37 15.46 20,948
06/23/2014 15.46 15.48 15.32 15.41 17,597
06/20/2014 15.59 15.64 15.2 15.2 51,292
06/19/2014 15.64 15.65 15.54 15.649 10,992
06/18/2014 15.64 15.67 15.53 15.63 33,812
06/17/2014 15.77 15.77 15.66 15.7 16,596
06/16/2014 16.04 16.05 15.93 16.04 10,369
06/13/2014 16.37 16.3706 16.29 16.29 9,094
06/12/2014 16.44 16.45 16.29 16.31 16,848
06/11/2014 16.36 16.46 16.33 16.46 17,007
06/10/2014 16.15 16.25 16.15 16.22 19,172
06/09/2014 15.43 15.5685 15.43 15.56 5,672
06/06/2014 15.45 15.45 15.36 15.36 5,525
06/05/2014 15.39 15.45 15.35 15.4 6,055
06/04/2014 15.1862 15.28 15.1699 15.22 4,072
06/03/2014 15.23 15.36 15.23 15.33 5,661
06/02/2014 15.2499 15.31 15.2399 15.31 6,953
05/30/2014 15.22 15.27 15.15 15.2 5,645
05/29/2014 15.41 15.48 15.38 15.43 17,992
05/28/2014 15.31 15.41 15.3 15.37 7,623
05/27/2014 15.44 15.49 15.32 15.44 7,239
05/23/2014 15.7 15.7 15.6 15.63 14,997
05/22/2014 15.62 15.62 15.5224 15.55 8,197
05/21/2014 15.79 15.83 15.72 15.75 11,266
05/20/2014 15.46 15.5299 15.38 15.42 4,352
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?