Quantcast

China Eastern Airlines Corporation Ltd. Common Stock Historical Stock Prices

CEA 
$31.75
*  
1.79
5.97%
Get CEA Alerts
*Delayed - data as of Nov. 13, 2018  -  Find a broker to begin trading CEA now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    CEA Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 13-AUG-2018 TO 13-NOV-2018

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 31.62 31.80 31 31.75 15,475
11/13/2018 31.03 31.8 31 31.75 15,644
11/12/2018 30.32 30.32 29.94 29.96 7,031
11/09/2018 30.35 30.35 29.92 30.05 8,535
11/08/2018 31 31.15 30.82 30.84 8,846
11/07/2018 32 32.45 31.83 32.45 8,927
11/06/2018 31.12 31.45 31.04 31.45 8,631
11/05/2018 31 31.34 30.96 31.33 12,758
11/02/2018 31.86 31.86 31 31.26 31,828
11/01/2018 28.36 29.5 28.2357 29.5 36,433
10/31/2018 27.61 28.13 27.53 28.13 9,031
10/30/2018 26.09 26.61 26.09 26.61 10,410
10/29/2018 26.76 26.76 25.85 25.99 10,071
10/26/2018 26.59 26.9999 26.5 26.86 8,670
10/25/2018 27.12 27.5 27.01 27.47 9,105
10/24/2018 27.04 27.04 26.19 26.21 7,632
10/23/2018 26.85 27.4817 26.7075 27.15 13,364
10/22/2018 27.84 27.84 27.48 27.77 24,838
10/19/2018 26 26.28 25.85 25.85 10,455
10/18/2018 26.79 26.79 25.68 25.69 11,703
10/17/2018 26.68 26.6888 26.47 26.47 3,952
10/16/2018 26.34 26.79 26.34 26.79 12,046
10/15/2018 26.94 27.05 26.71 26.84 8,776
10/12/2018 27.45 27.6 27.13 27.6 11,580
10/11/2018 27.06 27.189 26.62 26.88 14,352
10/10/2018 28.32 28.32 27.65 27.65 9,883
10/09/2018 28.6 28.6254 28.4 28.4 8,103
10/08/2018 28.95 28.95 28.32 28.68 9,278
10/05/2018 29.58 29.6 29.2095 29.53 8,783
10/04/2018 30.39 30.39 29.59 29.75 15,111
10/03/2018 31.16 31.2 30.62 30.62 3,998
10/02/2018 30.25 30.48 30.15 30.3 12,098
10/01/2018 32.04 32.04 31.64 31.71 7,498
09/28/2018 31.98 32.06 31.72 31.92 3,226
09/27/2018 31.96 32.27 31.96 32.02 6,369
09/26/2018 32.324 32.61 32.19 32.19 5,683
09/25/2018 32.42 32.42 32.1 32.33 8,630
09/24/2018 32.27 32.41 32.02 32.3 6,632
09/21/2018 33.09 33.2399 32.96 33.19 48,441
09/20/2018 31.49 31.79 31.37 31.79 11,855
09/19/2018 31.23 31.71 31.1801 31.37 12,031
09/18/2018 29.76 29.94 29.6 29.91 14,696
09/17/2018 29.91 30.11 29.86 30.07 12,145
09/14/2018 29.69 29.88 29.41 29.45 26,389
09/13/2018 30.12 30.26 30.08 30.25 19,876
09/12/2018 28.81 29.58 28.68 29.26 20,812
09/11/2018 28.96 29.08 28.8085 29.07 8,289
09/10/2018 30.13 30.13 29.83 29.85 11,769
09/07/2018 31.36 31.5867 31.15 31.16 6,925
09/06/2018 31.27 31.27 31.1 31.11 10,679
09/05/2018 31.691 31.89 31.53 31.89 23,945
09/04/2018 31.73 31.97 31.62 31.74 19,275
08/31/2018 31.56 31.95 31.4 31.95 61,960
08/30/2018 31.53 31.8 31.21 31.21 2,688
08/29/2018 31.96 32.1 31.51 31.8 14,745
08/28/2018 32.55 32.68 32.11 32.16 21,864
08/27/2018 32.38 32.5899 32.23 32.28 24,031
08/24/2018 31.1 32.03 31.1 31.85 50,465
08/23/2018 31.23 31.23 30.5 30.56 30,089
08/22/2018 31.3 31.44 31.23 31.29 12,677
08/21/2018 31.5 31.6129 31.32 31.39 40,629
08/20/2018 29.58 29.83 29.48 29.8 20,680
08/17/2018 28 28.28 27.4 28.28 32,479
08/16/2018 28.48 28.5105 28.18 28.3 23,463
08/15/2018 27.3 27.72 26.7834 27.19 32,667
08/14/2018 28.68 28.92 28.53 28.7 18,663
08/13/2018 29.42 29.47 29.16 29.31 18,827
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for CEA

Research Brokers before you trade

Want to trade FX?

Smart Portfolio