China Eastern Airlines Co... (CEA)
NYSE: CEA
· Real-Time Price · USD
20.09
0.50 (2.55%)
At close: Feb 02, 2023, 9:59 PM
CEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2023 | 19.22 | 20.23 | 19.22 | 20.09 | 20.09 | 2.55% | 17,065 |
| Feb 1, 2023 | 19.71 | 20.50 | 19.02 | 19.59 | 19.59 | -2.54% | 18,102 |
| Jan 31, 2023 | 19.25 | 20.17 | 19.22 | 20.10 | 20.10 | 5.02% | 27,181 |
| Jan 30, 2023 | 20.01 | 20.10 | 19.00 | 19.14 | 19.14 | -8.11% | 22,221 |
| Jan 27, 2023 | 20.78 | 21.06 | 20.71 | 20.83 | 20.83 | -0.71% | 8,939 |
| Jan 26, 2023 | 20.93 | 21.06 | 20.85 | 20.98 | 20.98 | 0.72% | 11,243 |
| Jan 25, 2023 | 20.73 | 21.19 | 20.55 | 20.83 | 20.83 | 0.68% | 12,575 |
| Jan 24, 2023 | 20.53 | 20.80 | 20.53 | 20.69 | 20.69 | -0.24% | 2,489 |
| Jan 23, 2023 | 21.01 | 21.33 | 20.74 | 20.74 | 20.74 | -1.05% | 5,948 |
| Jan 20, 2023 | 20.96 | 21.09 | 20.96 | 20.96 | 20.96 | 3.05% | 10,600 |
| Jan 19, 2023 | 20.00 | 20.74 | 19.56 | 20.34 | 20.34 | -1.31% | 23,140 |
| Jan 18, 2023 | 20.90 | 20.90 | 20.61 | 20.61 | 20.61 | -2.00% | 10,692 |
| Jan 17, 2023 | 21.00 | 21.25 | 20.60 | 21.03 | 21.03 | -2.64% | 65,737 |
| Jan 13, 2023 | 21.00 | 21.61 | 21.00 | 21.60 | 21.60 | 0.75% | 39,105 |
| Jan 12, 2023 | 21.65 | 21.65 | 21.10 | 21.44 | 21.44 | -1.29% | 10,702 |
| Jan 11, 2023 | 22.02 | 22.02 | 21.69 | 21.72 | 21.72 | 0.18% | 13,966 |
| Jan 10, 2023 | 21.68 | 21.75 | 21.50 | 21.68 | 21.68 | -0.05% | 6,265 |
| Jan 9, 2023 | 21.82 | 22.05 | 21.61 | 21.69 | 21.69 | 2.50% | 9,592 |
| Jan 6, 2023 | 21.10 | 21.32 | 19.67 | 21.16 | 21.17 | -2.76% | 10,229 |
| Jan 5, 2023 | 21.49 | 21.84 | 21.49 | 21.76 | 21.76 | 2.06% | 7,493 |