China Eastern Airlines Ltd (CEA) Historical Stock Data

19.98 ↑0.00 (0.00%)
As of February 2, 2023, 2:30pm EST.

Historical Data

In the past 30 trading days, CEA is up 0.26% a day on average. There have been 20 days where China Eastern Airlines Ltd closed green and 10 days where CEA closed red.

DateOpenCloseChangeLowHighVolume
2023-04-0619.9819.98↑$0.00 (0.00%)19.9819.98200
2023-03-3119.7419.75↑$0.01 (0.05%)19.7419.75800
2023-03-2419.0919.26↑$0.17 (0.89%)19.0919.342.10K
2023-03-1720.0019.99↓$0.01 (-0.05%)19.9420.008.60K
2023-03-1019.8519.94↑$0.09 (0.45%)19.8519.941.40K
2023-03-0320.9121.11↑$0.20 (0.96%)20.9121.117.60K
2023-02-2419.5319.53↑$0.00 (0.00%)19.5319.53600
2023-02-1720.2220.21↓$0.01 (-0.05%)20.2120.222.60K
2023-02-1019.3219.13↓$0.19 (-0.98%)19.1319.321.60K
2023-02-0320.0920.09↑$0.00 (0.00%)20.0920.094.98K
2023-02-0219.2220.09↑$0.87 (4.53%)19.2220.2317.07K
2023-02-0119.7119.59↓$0.12 (-0.61%)19.2820.5018.10K
2023-01-3119.2520.10↑$0.85 (4.42%)19.1420.1827.18K
2023-01-3020.0119.14↓$0.87 (-4.35%)19.0020.1022.04K
2023-01-2720.7820.83↑$0.05 (0.24%)20.7121.068.94K
2023-01-2620.9320.98↑$0.05 (0.24%)20.8921.0611.22K
2023-01-2520.7320.83↑$0.10 (0.48%)20.5621.1012.58K
2023-01-2420.5320.69↑$0.16 (0.78%)20.5320.692.49K
2023-01-2321.0120.74↓$0.27 (-1.29%)20.7421.175.95K
2023-01-2020.9620.96↑$0.00 (0.00%)20.9621.0710.60K
2023-01-1920.0020.34↑$0.34 (1.70%)19.6320.7423.13K
2023-01-1820.9020.61↓$0.29 (-1.37%)20.6120.9010.69K
2023-01-1721.0021.03↑$0.03 (0.14%)20.6021.2565.74K
2023-01-1321.0021.60↑$0.60 (2.86%)21.0021.6138.59K
2023-01-1221.6521.44↓$0.21 (-0.97%)21.1021.6510.69K
2023-01-1122.0321.72↓$0.31 (-1.38%)21.6922.0313.97K
2023-01-1021.6821.68↑$0.00 (0.00%)21.5021.686.27K
2023-01-0921.8221.69↓$0.13 (-0.60%)21.6422.059.59K
2023-01-0621.1021.17↑$0.06 (0.31%)19.6721.2910.23K
2023-01-0521.4921.76↑$0.27 (1.26%)21.4921.847.49K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$CEA GET IN mofos!!!

0 Like Report
wsb_pro

$CEA I warned everyone this company sucks

0 Like Report
a

$CEA adding next Friday

0 Like Report
jchonnee

$CEA this is just going to go up forever

0 Like Report
Modok

$CEA Be patient !!

0 Like Report