CEA Quote, Trading Chart, China Eastern Airlines Corporation Ltd.

home / stock / cea / cea quote

Stock Information
Company Name: China Eastern Airlines Corporation Ltd.
Stock Symbol: CEA
Market: NYSE
Menu
CEA CEA Quote CEA Short CEA News CEA Articles CEA Message Board
Get CEA Alerts

News, Short Squeeze, Breakout and More Instantly...
CEA Quote
Last:$20.09
Change Percent:1.89%
Open:$19.22
Previous Close:$20.09
High:$20.2299
Low:$19.22
Volume:17,065
Last Trade Date Time:02/02/2023 03:43:03 pm
Quotes are delayed by 15 to 20 minutes.
CEA Chart
Last Twenty Trading Days
Date:2023-02-02
Open:$19.22
Close:$20.09
High:$20.2299
Low:$19.22
Volume:17,065
Date:2023-02-01
Open:$19.71
Close:$19.59
High:$20.5
Low:$19.02
Volume:18,102
Date:2023-01-31
Open:$19.25
Close:$20.1
High:$20.17
Low:$19.22
Volume:27,181
Date:2023-01-30
Open:$20.01
Close:$19.14
High:$20.0968
Low:$19
Volume:22,039
Date:2023-01-27
Open:$20.78
Close:$20.83
High:$21.0599
Low:$20.71
Volume:8,939
Date:2023-01-26
Open:$20.93
Close:$20.9801
High:$21.06
Low:$20.85
Volume:11,235
Date:2023-01-25
Open:$20.73
Close:$20.83
High:$21.1899
Low:$20.55
Volume:12,575
Date:2023-01-24
Open:$20.53
Close:$20.69
High:$20.8048
Low:$20.53
Volume:2,489
Date:2023-01-23
Open:$21.01
Close:$20.74
High:$21.3299
Low:$20.74
Volume:5,948
Date:2023-01-20
Open:$20.96
Close:$20.96
High:$21.09
Low:$20.96
Volume:10,600
Date:2023-01-19
Open:$20
Close:$20.34
High:$20.7388
Low:$19.5565
Volume:23,130
Date:2023-01-18
Open:$20.9
Close:$20.6133
High:$20.9
Low:$20.6133
Volume:10,692
Date:2023-01-17
Open:$21
Close:$21.03
High:$21.25
Low:$20.6
Volume:65,737
Date:2023-01-16
Open:$21
Close:$21.6
High:$21.61
Low:$21
Volume:39,105
Date:2023-01-13
Open:$21
Close:$21.6
High:$21.61
Low:$21
Volume:39,005
Date:2023-01-12
Open:$21.65
Close:$21.44
High:$21.65
Low:$21.1
Volume:10,694
Date:2023-01-11
Open:$22.025
Close:$21.72
High:$22.025
Low:$21.69
Volume:13,966
Date:2023-01-10
Open:$21.68
Close:$21.68
High:$21.7481
Low:$21.5
Volume:6,265
Date:2023-01-09
Open:$21.82
Close:$21.69
High:$22.05
Low:$21.61
Volume:9,591
Date:2023-01-06
Open:$21.1
Close:$21.165
High:$21.32
Low:$19.6719
Volume:10,229