China Eastern Airlines Ltd (CEA) Historical Stock Data

17.23 ↑0.00 (0.00%)
As of November 28, 2022, 2:51pm EST.

Historical Data

In the past 30 trading days, CEA is up 0.04% a day on average. There have been 16 days where China Eastern Airlines Ltd closed green and 14 days where CEA closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2817.4017.23↓$0.17 (-0.98%)17.2217.401.88K
2022-11-2517.3017.21↓$0.09 (-0.52%)17.2117.30820
2022-11-2317.3617.40↑$0.04 (0.22%)17.3517.463.75K
2022-11-2217.3817.38↑$0.00 (0.00%)17.3817.38114
2022-11-2117.6017.38↓$0.22 (-1.25%)17.2917.602.15K
2022-11-1818.2917.85↓$0.44 (-2.41%)17.7418.292.99K
2022-11-1718.2218.22↑$0.00 (0.00%)18.2218.22204
2022-11-1618.2218.22↑$0.00 (0.03%)18.2218.25443
2022-11-1518.4018.43↑$0.03 (0.16%)18.4018.912.65K
2022-11-1418.3718.21↓$0.16 (-0.87%)18.2118.37856
2022-11-1119.0818.33↓$0.75 (-3.96%)18.2419.086.31K
2022-11-1017.9418.18↑$0.24 (1.34%)17.9418.193.81K
2022-11-0917.5417.43↓$0.11 (-0.63%)17.4217.721.91K
2022-11-0817.7917.78↓$0.01 (-0.06%)17.6018.743.51K
2022-11-0717.9917.94↓$0.05 (-0.28%)17.9417.991.53K
2022-11-0417.0017.68↑$0.68 (4.00%)17.0018.1216.08K
2022-11-0317.0217.00↓$0.02 (-0.12%)16.9417.132.34K
2022-11-0217.1316.72↓$0.41 (-2.36%)16.7217.133.54K
2022-11-0116.9416.71↓$0.23 (-1.36%)16.5817.035.84K
2022-10-3116.4816.50↑$0.02 (0.12%)16.4016.543.50K
2022-10-2816.2117.27↑$1.06 (6.51%)16.2117.271.16K
2022-10-2717.6017.58↓$0.02 (-0.11%)17.5317.60516
2022-10-2617.1717.41↑$0.24 (1.40%)17.1717.491.29K
2022-10-2516.7916.88↑$0.09 (0.51%)16.7916.99670
2022-10-2417.1716.34↓$0.83 (-4.83%)15.5417.1714.22K
2022-10-2117.9118.18↑$0.27 (1.51%)17.9118.18589
2022-10-2017.8918.01↑$0.12 (0.67%)17.8518.091.37K
2022-10-1917.3817.41↑$0.03 (0.15%)17.3817.410.93K
2022-10-1817.0117.62↑$0.61 (3.59%)17.0117.698.79K
2022-10-1717.1817.33↑$0.15 (0.87%)17.1817.333.23K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

micmic

$CEA let it ride

0 Like Report