China Eastern Airlines Corporation Ltd. Historical Stock Prices

CEA 
$24.73
*  
0.43
1.77%
Get CEA Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading CEA now
Exchange: NYSE
Industry: Transportation
Community Rating:
View:    CEA After Hours
 
 
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 18-SEP-2014 TO 18-DEC-2014

Date Open High Low Close / Last Volume
16:00  24.44  24.73  24.26  24.73 67,702
12/18/2014 24.19 24.3899 24.03 24.3 25,974
12/17/2014 24.12 24.56 24.12 24.47 36,045
12/16/2014 24.96 25.37 24.96 24.99 26,822
12/15/2014 24.76 24.84 24.46 24.83 47,573
12/12/2014 24.99 25.29 24.91 25.28 53,565
12/11/2014 25.72 26.57 25.72 26.3 61,608
12/10/2014 23.87 23.9099 23.75 23.85 53,127
12/09/2014 23.26 23.36 23.1801 23.32 18,780
12/08/2014 23.98 24.2 23.94 24.13 36,638
12/05/2014 24.12 24.12 23.49 23.57 27,394
12/04/2014 23.97 24.15 23.85 24.11 45,816
12/03/2014 24.38 24.58 24.26 24.37 30,799
12/02/2014 24.95 24.98 24.75 24.98 20,255
12/01/2014 24.9 25 24.707 24.73 56,981
11/28/2014 24.85 24.95 24.7447 24.85 40,572
11/26/2014 23.33 23.5099 23.33 23.49 29,856
11/25/2014 22.57 22.62 22.35 22.53 28,542
11/24/2014 21.95 21.95 21.8901 21.93 16,206
11/21/2014 21.82 21.98 21.82 21.87 43,675
11/20/2014 21.21 21.35 21.17 21.17 17,468
11/19/2014 21.59 21.72 21.55 21.58 28,728
11/18/2014 21.03 21.08 20.9201 20.93 28,750
11/17/2014 21.27 21.27 21.04 21.19 37,729
11/14/2014 23.66 23.72 23.47 23.72 46,775
11/13/2014 23.69 23.98 23.66 23.79 110,402
11/12/2014 22.69 22.96 22.66 22.96 33,175
11/11/2014 21.73 21.94 21.71 21.94 17,580
11/10/2014 21.43 21.8 21.37 21.7 43,265
11/07/2014 20.33 20.45 20.23 20.42 14,500
11/06/2014 20.03 20.1 19.9705 20.04 10,510
11/05/2014 20.1 20.1393 19.97 19.98 22,737
11/04/2014 20.08 20.08 19.96 20.04 14,493
11/03/2014 19.95 19.97 19.57 19.79 45,852
10/31/2014 18.99 18.99 18.38 18.76 46,808
10/30/2014 17.92 18.05 17.89 17.98 26,017
10/29/2014 17.65 17.74 17.23 17.23 15,215
10/28/2014 17.1 17.16 17.0601 17.16 7,381
10/27/2014 16.48 16.545 16.48 16.54 3,542
10/24/2014 16.37 16.45 16.31 16.41 17,155
10/23/2014 16.84 16.86 16.76 16.8 9,338
10/22/2014 16.82 16.82 16.64 16.65 11,695
10/21/2014 16.69 16.75 16.64 16.69 18,071
10/20/2014 17.22 17.34 17.19 17.34 9,090
10/17/2014 17.57 17.69 17.56 17.6 34,620
10/16/2014 17.42 17.6499 17.4 17.57 11,041
10/15/2014 17.43 17.54 17.13 17.45 21,573
10/14/2014 16.69 16.74 16.64 16.74 14,145
10/13/2014 16.89 17 16.85 16.85 5,521
10/10/2014 16.95 16.95 16.74 16.74 6,598
10/09/2014 17.07 17.07 16.83 16.87 9,360
10/08/2014 16.93 17.17 16.82 17.17 19,130
10/07/2014 17 17 16.81 16.86 23,795
10/06/2014 16.67 16.68 16.6 16.6 6,607
10/03/2014 16.23 16.23 16.08 16.13 3,408
10/02/2014 15.86 15.86 15.63 15.85 6,448
10/01/2014 16.01 16.01 15.79 15.85 5,699
09/30/2014 16.06 16.13 15.99 16.06 14,566
09/29/2014 15.94 15.96 15.81 15.85 10,166
09/26/2014 16.2099 16.2099 16.15 16.2 2,487
09/25/2014 16.3 16.302 16.14 16.15 7,200
09/24/2014 16.32 16.39 16.23 16.31 20,656
09/23/2014 16.43 16.45 16.36 16.38 8,336
09/22/2014 16.81 16.846 16.67 16.75 18,099
09/19/2014 17.2 17.2299 17.01 17.13 24,412
09/18/2014 17.43 17.53 17.37 17.48 23,844
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?