Quantcast

China Eastern Airlines Corporation Ltd. Common Stock Historical Stock Prices

CEA 
$31.495
*  
1.695
5.69%
Get CEA Alerts
*Delayed - data as of Aug. 21, 2018 11:08 ET  -  Find a broker to begin trading CEA now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    CEA Real Time
 
 
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 20-MAY-2018 TO 20-AUG-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.
11:08 31.55 31.6129 31.46 31.495 11,609
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
08/10/2018 29.81 29.91 29.63 29.86 30,785
08/09/2018 31.22 31.67 31.05 31.06 31,897
08/08/2018 29.4 29.7 29.06 29.6 60,506
08/07/2018 29.9 30.01 29.83 29.89 43,923
08/06/2018 28.5 28.98 28.4067 28.9 186,567
08/03/2018 28.64 28.7 28.57 28.68 251,249
08/02/2018 30 30 29.69 29.75 163,181
08/01/2018 30.9 30.98 30.7 30.7 64,711
07/31/2018 31.06 31.2989 31.04 31.08 261,378
07/30/2018 31.42 31.46 31.19 31.2 173,011
07/27/2018 32.37 32.4 31.84 31.9 20,297
07/26/2018 32.29 32.3347 31.92 31.93 23,231
07/25/2018 32.79 32.8256 32.43 32.63 101,752
07/24/2018 33.17 33.3 32.63 32.7 110,737
07/23/2018 32.49 32.6067 32.37 32.46 104,006
07/20/2018 31.5 32.05 31.5 31.8 59,469
07/19/2018 31.08 31.2 30.4575 30.7 23,333
07/18/2018 32.48 32.71 32.26 32.59 13,719
07/17/2018 32.14 32.29 31.7334 32.2025 16,585
07/16/2018 32.54 32.61 32.42 32.54 10,538
07/13/2018 32.62 33.16 32.62 33.16 16,917
07/12/2018 33.71 33.89 33.6501 33.77 15,207
07/11/2018 32.46 33 32.4 32.89 14,739
07/10/2018 32.71 33.37 32.5 33 41,637
07/09/2018 31.98 32.41 31.98 32.39 33,812
07/06/2018 31.51 32.049 31.51 31.91 20,603
07/05/2018 32.09 32.09 31.15 31.21 37,366
07/03/2018 32.28 32.48 32.2 32.48 10,195
07/02/2018 32.92 33.4237 32.721 33.17 9,942
06/29/2018 33.7 34.1857 33.52 34.15 20,069
06/28/2018 32.41 32.969 32.06 32.88 35,265
06/27/2018 34.8 34.9 33.96 34.07 34,741
06/26/2018 36.06 36.06 35.76 35.83 24,105
06/25/2018 36.34 36.34 35.6 35.73 29,882
06/22/2018 38.56 38.65 38.33 38.33 24,800
06/21/2018 39.15 39.33 38.65 38.73 21,403
06/20/2018 41.51 41.51 41.145 41.27 8,681
06/19/2018 42.14 42.27 41.86 41.9 19,982
06/18/2018 42.6 42.73 42.12 42.73 20,796
06/15/2018 43.23 43.23 42.74 42.78 42,362
06/14/2018 43.48 43.48 43.11 43.13 9,068
06/13/2018 43.77 43.88 43.29 43.409 18,470
06/12/2018 43.5 43.52 43.07 43.32 10,233
06/11/2018 42.4 42.51 42.11 42.329 8,463
06/08/2018 42.43 42.7039 42.29 42.59 25,422
06/07/2018 42.26 42.69 41.79 42.1 35,866
06/06/2018 42.99 43.84 42.99 43.84 28,421
06/05/2018 42.52 42.6305 42.0134 42.1 18,320
06/04/2018 40.45 41.78 39.13 41.68 51,847
06/01/2018 39.09 39.18 38.47 38.92 27,367
05/31/2018 39.24 39.4357 39.1 39.3 22,180
05/30/2018 38.505 38.52 38.28 38.3 14,210
05/29/2018 38.8 38.93 38.2 38.36 13,334
05/25/2018 39.22 39.99 39.22 39.99 22,688
05/24/2018 38.76 38.9 38.53 38.8 9,735
05/23/2018 38.39 38.68 38.37 38.59 7,082
05/22/2018 39.6812 39.6812 39.11 39.2256 8,114
05/21/2018 39.67 39.67 39.3 39.33 8,272
*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?

Smart Portfolio