China Eastern Airlines Corporation Ltd. Common Stock Historical Stock Prices

CEA 
$28.23
*  
1.19
4.4%
Get CEA Alerts
*Delayed - data as of May 24, 2016  -  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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-FEB-2016 TO 23-MAY-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 28.07 28.35 27.95 28.23 15,415
05/23/2016 27.14 27.18 26.96 27.04 15,384
05/20/2016 26.92 27.18 26.92 27.08 33,000
05/19/2016 26.91 26.97 26.57 26.77 40,279
05/18/2016 27.56 27.9292 27.41 27.67 49,088
05/17/2016 28.19 28.2 27.77 27.87 24,893
05/16/2016 28.13 28.31 28.07 28.19 27,025
05/13/2016 27.74 27.74 27.03 27.03 32,362
05/12/2016 28.49 28.5002 28.02 28.08 29,909
05/11/2016 28.65 28.75 28.36 28.4 33,327
05/10/2016 27.85 27.9802 27.73 27.94 15,023
05/09/2016 28.25 28.25 27.67 27.67 39,634
05/06/2016 28.75 29.11 28.71 29.09 47,729
05/05/2016 28.57 28.64 28.36 28.43 38,292
05/04/2016 28.58 28.58 28.1 28.35 50,828
05/03/2016 26.97 26.97 26.54 26.54 17,219
05/02/2016 26.4 27.071 26.17 26.94 58,353
04/29/2016 27.5 27.5 26.32 26.4 64,928
04/28/2016 28.07 28.3899 27.84 27.84 16,200
04/27/2016 27.98 28.21 27.83 28.07 26,690
04/26/2016 28.09 28.65 27.96 28.2 45,577
04/25/2016 28.12 28.8066 27.95 28.07 46,455
04/22/2016 29.63 29.66 28.81 29.24 75,195
04/21/2016 30.95 31.5924 30.194 30.72 63,699
04/20/2016 29.66 29.965 29.5301 29.7 38,637
04/19/2016 29.85 30.16 29.85 30.05 20,729
04/18/2016 29.41 29.66 29.34 29.48 27,577
04/15/2016 29.47 29.77 29.35 29.45 29,832
04/14/2016 29.86 30.28 29.86 30.13 51,918
04/13/2016 28.82 29.8 28.82 29.8 67,544
04/12/2016 28.53 28.69 28.29 28.6 22,622
04/11/2016 29.37 29.4842 28.82 28.89 20,636
04/08/2016 29.24 29.25 28.86 28.87 25,580
04/07/2016 28.81 28.85 28.48 28.5 31,871
04/06/2016 28.41 28.65 28.32 28.58 34,109
04/05/2016 29.13 29.229 28.78 28.91 43,496
04/04/2016 28.45 28.62 28.22 28.23 30,297
04/01/2016 28.06 28.62 27.7616 28.44 80,872
03/31/2016 27.94 28.13 26.66 26.66 97,308
03/30/2016 26.98 26.98 25.5 25.91 38,855
03/29/2016 26.18 26.58 26.09 26.48 42,190
03/28/2016 26 26.19 25.97 26.19 12,521
03/24/2016 25.78 26.05 25.67 26.02 29,540
03/23/2016 26.29 26.29 25.99 26.11 28,142
03/22/2016 26.51 26.51 25.705 26.01 40,864
03/21/2016 26.79 27.57 26.79 27.34 35,756
03/18/2016 26.14 26.34 26.12 26.28 20,637
03/17/2016 25.22 25.6899 25.22 25.58 22,300
03/16/2016 24.86 25.22 24.7 25.19 23,576
03/15/2016 25.57 25.57 25.12 25.28 25,422
03/14/2016 26.22 26.31 26.06 26.1 16,217
03/11/2016 25.54 25.96 25.54 25.84 15,088
03/10/2016 24.95 25.02 24.5 24.66 12,351
03/09/2016 25.02 25.15 24.83 24.85 18,446
03/08/2016 25.46 25.9 25.07 25.1 46,859
03/07/2016 26 26.5 25.91 26.24 42,558
03/04/2016 25.37 25.92 25.33 25.8 41,595
03/03/2016 24.74 25.15 24.57 24.97 52,230
03/02/2016 24.83 25.51 24.83 25.51 259,433
03/01/2016 23.5 23.83 23.41 23.79 30,284
02/29/2016 23.7 23.7206 23.5 23.58 18,847
02/26/2016 23.98 24.07 23.8 23.9 13,796
02/25/2016 23.69 23.78 23.42 23.67 24,088
02/24/2016 23.81 24.13 23.701 24.09 10,524
02/23/2016 24.03 24.03 23.72 23.76 20,368
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?