Historical Stock Price
ETFs Holding CEA »    CEA Split History »



Video: Compound Annual Growth Rate (CAGR) Definition


If the video does not load after a few moments, Upgrade to the Latest Flash Player.
Date Open High Low Close Volume
01/30/2023 $20.01 $20.10 $19.00 $19.14 22.00K
01/31/2023 $19.25 $20.17 $19.22 $20.10 27.20K
02/01/2023 $19.71 $20.50 $19.02 $19.59 18.10K
02/02/2023 $19.22 $20.23 $19.22 $20.09 17.10K
02/03/2023 $20.09 $20.09 $20.09 $20.09 0
China Eastern Airlines is engaged as air carriers in China and is a domestic airline based in and serving Shanghai. The primary focus of Co.'s business is the operation of civil aviation, including the provision of passenger, cargo, mail delivery, tour operations and other extended transportation services. Co. operates most of its flights through its three hubs located in eastern, northwestern and southwestern China, namely Shanghai, Xi'an and Kunming, respectively.
CEA historical stock prices picture
CEA (CEA) has the following price history information. Looking back at CEA historical stock prices for the last five trading days, on January 30, 2023, CEA opened at $20.01, traded as high as $20.10 and as low as $19.00, and closed at $19.14. Trading volume was a total of 22.00K shares. On January 31, 2023, CEA opened at $19.25, traded as high as $20.17 and as low as $19.22, and closed at $20.10. Trading volume was a total of 27.20K shares. On February 01, 2023, CEA opened at $19.71, traded as high as $20.50 and as low as $19.02, and closed at $19.59. Trading volume was a total of 18.10K shares. On February 02, 2023, CEA opened at $19.22, traded as high as $20.23 and as low as $19.22, and closed at $20.09. Trading volume was a total of 17.10K shares. On February 03, 2023, CEA opened at $20.09, traded as high as $20.09 and as low as $20.09, and closed at $20.09. Trading volume was a total of 0 shares.

CEA Historical Stock Prices By Date:

CEA historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into CEA shares, starting with a $10,000 purchase of CEA, and working forward through the historical stock price information to today.

Growth of $10,000.00
With Dividends Reinvested

Start date: 04/01/2014
End date: 02/03/2023
Start price/share: $16.52
End price/share: $20.09
Starting shares: 605.33
Ending shares: 640.97
Dividends reinvested/share: $1.49
Total return: 28.77%
Average Annual Total Return: 2.90%
Starting investment: $10,000.00
Ending investment: $12,878.57
Years: 8.85
 
Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/01/2014
End date: 02/03/2023
Start price/share: $16.52
End price/share: $20.09
Dividends collected/share: $1.49
Total return: 30.64%
Average Annual Total Return: 3.07%
Starting investment: $10,000.00
Ending investment: $13,068.08
Years: 8.85
Date Close
01/30/2023$19.14
01/31/2023$20.10
02/01/2023$19.59
02/02/2023$20.09
02/03/2023$20.09
CEA is categorized under the Industrials sector; below are some other companies in the same sector:

CEB Historical Stock Prices
CECE Historical Stock Prices
CFL Historical Stock Prices
CFX Historical Stock Prices
CGI Historical Stock Prices
CGX Historical Stock Prices
CHGS Historical Stock Prices
CHRW Historical Stock Prices
CIR Historical Stock Prices
CIX Historical Stock Prices

Email EnvelopeFree CEA Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts

CEA Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.