Historical Stock Prices

CEA 
$40.46
*  
0.13
0.32%
Get CEA Alerts
*Delayed - data as of Jul. 31, 2015  -  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 30-APR-2015 TO 31-JUL-2015

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.
07/31/2015 40.12 41.26 40.04 40.46 67,899
07/30/2015 40.39 40.6799 39.88 40.33 64,162
07/29/2015 41.84 43.71 41.785 43.2 108,084
07/28/2015 42.67 42.85 42.34 42.85 81,244
07/27/2015 45.76 46.14 43.47 44.34 87,755
07/24/2015 47 48.93 47 47.42 60,485
07/23/2015 46.8 50.65 46.1701 49.5 94,654
07/22/2015 44.42 44.42 44.21 44.41 25,455
07/21/2015 45.02 45.21 44.89 45.15 39,605
07/20/2015 44.55 44.62 44.06 44.24 49,798
07/17/2015 44.12 44.174 43.62 44.08 64,901
07/16/2015 41.38 41.66 41.0401 41.66 83,385
07/15/2015 38.22 38.556 37.72 37.98 121,537
07/14/2015 40.17 40.302 39.94 40.14 37,682
07/13/2015 41.53 41.8 40.81 41.45 74,106
07/10/2015 39.45 39.49 38.91 39.43 79,682
07/09/2015 38.18 38.5 38.07 38.2 97,080
07/08/2015 33.55 33.93 32.9 32.9 103,692
07/07/2015 35.08 35.87 34.65 35.82 97,841
07/06/2015 37.07 37.5 36.5 37.5 50,253
07/02/2015 39.9 39.95 39.37 39.55 62,915
07/01/2015 41.45 41.45 40.2 41.04 41,409
06/30/2015 41.58 41.78 41.05 41.5 86,473
06/29/2015 39.5 39.73 39.16 39.16 61,040
06/26/2015 42.48 42.6 42.02 42.2 49,916
06/25/2015 45.73 45.73 45.02 45.16 23,870
06/24/2015 45.83 46.18 45.65 45.96 64,147
06/23/2015 45.65 45.82 45.42 45.5 45,495
06/22/2015 42.84 42.94 42.58 42.76 23,689
06/19/2015 42.5 42.87 42.5 42.56 51,691
06/18/2015 42.07 42.2 41.8701 42 52,195
06/17/2015 39.78 40.06 39.73 39.73 52,580
06/16/2015 38.5 38.59 38.34 38.5 54,578
06/15/2015 40.31 40.5 40.12 40.3 63,609
06/12/2015 39.71 40.11 39.71 40.05 14,084
06/11/2015 39.42 39.741 39.22 39.64 34,718
06/10/2015 40.43 40.689 40.4 40.51 44,333
06/09/2015 39.71 39.84 38.87 39.02 69,244
06/08/2015 40.31 41.275 40.31 41.16 63,748
06/05/2015 39.24 39.3635 39 39.15 20,278
06/04/2015 39.57 39.58 39.07 39.28 22,640
06/03/2015 38.39 38.79 38.33 38.66 25,649
06/02/2015 38.62 38.83 38.4601 38.5 26,120
06/01/2015 37.95 38.5952 37.95 37.98 61,955
05/29/2015 39.08 39.08 37.78 37.78 53,433
05/28/2015 37.79 37.98 37.7 37.73 58,046
05/27/2015 39.98 40.31 39.87 40.31 42,333
05/26/2015 39.26 39.78 39.2 39.5 77,591
05/22/2015 36.96 37.28 36.912 37.23 36,784
05/21/2015 37.34 37.49 37 37 46,970
05/20/2015 37.32 37.48 36.935 37.3 90,472
05/19/2015 35.37 35.76 35.35 35.76 32,053
05/18/2015 35.39 35.6405 35.17 35.56 32,126
05/15/2015 35.93 35.93 35.82 35.89 8,396
05/14/2015 35.88 36.16 35.79 36.16 25,641
05/13/2015 36.05 36.05 35.66 35.9 24,648
05/12/2015 37.16 37.3 36.62 36.78 53,037
05/11/2015 36.27 36.27 35.77 35.8 54,140
05/08/2015 36.46 36.8 36.32 36.78 59,475
05/07/2015 33.46 33.92 33.36 33.92 70,656
05/06/2015 35.19 35.19 34.5 34.71 70,342
05/05/2015 36.96 37.19 36.53 36.53 49,410
05/04/2015 38.52 38.73 38.45 38.68 51,153
05/01/2015 38.75 39.06 38.7 39.06 30,589
04/30/2015 38.7 38.94 38.61 38.73 47,520
*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?