Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Rlway Cons ADR (OP: CWYCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 15, 2010 12.52 12.52 12.52 0 -0.48(-3.69%)
Nov 09, 2010 13.00 13.00 13.00 13.00 0 +0.55(+4.42%)
Oct 29, 2010 12.45 12.45 12.45 0 +0.05(+0.40%)
Oct 28, 2010 12.40 12.40 12.40 12.40 5,000 +0.30(+2.48%)
Oct 26, 2010 12.10 12.10 12.10 0 -2.10(-14.79%)
Oct 22, 2010 14.20 14.20 14.20 0 +0.67(+4.95%)
Oct 21, 2010 13.53 13.53 13.53 13.53 462 +0.03(+0.22%)
Oct 15, 2010 13.50 13.50 13.50 0 +0.25(+1.89%)
Oct 14, 2010 13.25 13.25 13.25 13.25 4,500 -0.27(-2.00%)
Oct 11, 2010 13.52 13.52 13.52 0 +0.28(+2.11%)
Oct 07, 2010 13.24 13.24 13.24 0 -0.13(-0.97%)
Oct 06, 2010 13.37 13.37 13.37 13.37 665 -0.04(-0.30%)
Oct 05, 2010 13.41 13.41 13.41 13.41 250 -0.18(-1.32%)
Oct 04, 2010 13.59 13.59 13.59 13.59 7,000 -0.51(-3.62%)
Sep 14, 2010 14.10 14.10 14.10 0 +0.68(+5.07%)
Sep 10, 2010 13.42 13.42 13.42 0 -0.44(-3.17%)
Sep 09, 2010 13.86 13.86 13.86 13.86 600 +0.48(+3.59%)
Sep 02, 2010 13.38 13.38 13.38 0 +0.34(+2.61%)
Aug 31, 2010 13.04 13.04 13.04 0 +0.09(+0.69%)
Aug 30, 2010 12.95 12.95 12.95 12.95 108 +0.29(+2.29%)
Aug 24, 2010 12.66 12.66 12.66 0 -0.49(-3.73%)
Aug 19, 2010 13.15 13.15 13.15 0 -0.13(-0.98%)
Aug 18, 2010 12.90 13.28 12.90 13.28 1,963 -0.07(-0.52%)
Aug 17, 2010 13.35 13.35 13.35 13.35 750 +0.21(+1.60%)
Aug 16, 2010 12.90 13.14 12.90 13.14 1,115 -0.07(-0.53%)
Aug 11, 2010 13.21 13.21 13.21 0 -0.41(-3.01%)
Aug 10, 2010 13.56 13.62 13.56 13.62 640 -0.35(-2.51%)
Aug 09, 2010 13.97 13.97 13.97 13.97 413 +0.47(+3.48%)
Aug 06, 2010 13.50 13.50 13.50 13.50 124 -0.43(-3.09%)
Aug 05, 2010 13.93 13.93 13.93 13.93 118 -0.07(-0.50%)
Aug 04, 2010 14.00 14.00 14.00 14.00 397 -0.06(-0.43%)
Aug 03, 2010 14.20 14.20 14.06 14.06 3,513 +0.01(+0.07%)
Aug 02, 2010 14.04 14.05 14.04 14.05 300 +0.50(+3.69%)
Jul 29, 2010 13.55 13.55 13.55 13.55 0 -0.23(-1.67%)
Jul 28, 2010 13.41 13.82 13.41 13.78 5,515 +0.31(+2.30%)
Jul 26, 2010 13.47 13.47 13.47 0 -0.13(-0.96%)
Jul 23, 2010 13.60 13.60 13.60 13.60 184 +0.05(+0.37%)
Jul 22, 2010 13.49 13.55 13.49 13.55 747 +0.55(+4.23%)
Jul 20, 2010 13.00 13.00 13.00 0 +0.10(+0.78%)
Jul 19, 2010 12.90 12.90 12.90 12.90 100 -0.59(-4.37%)
Jul 16, 2010 13.49 13.49 13.49 13.49 180 +0.30(+2.27%)
Jul 15, 2010 13.19 13.19 13.19 13.19 504 -0.14(-1.05%)
Jul 14, 2010 13.33 13.33 13.33 13.33 200 -0.27(-1.99%)
Jul 13, 2010 13.60 13.60 13.60 13.60 363 -0.14(-1.02%)
Jul 12, 2010 13.74 13.74 13.74 13.74 100 +0.15(+1.10%)
Jul 08, 2010 13.59 13.59 13.59 0 -0.01(-0.07%)
Jul 06, 2010 13.60 13.60 13.60 0 +0.80(+6.25%)
Jul 01, 2010 12.80 12.80 12.80 0 -0.04(-0.31%)
Jun 30, 2010 12.84 12.84 12.84 12.84 1,540 -0.21(-1.61%)
Jun 28, 2010 13.05 13.05 13.05 0 +0.20(+1.56%)
Jun 25, 2010 12.85 12.85 12.85 12.85 1,359 -0.05(-0.39%)
Jun 24, 2010 12.98 13.00 12.87 12.90 27,852 -0.10(-0.77%)
Jun 23, 2010 12.84 13.00 12.84 13.00 1,602 +0.30(+2.36%)
Jun 22, 2010 12.70 12.70 12.70 12.70 372 +0.00(+0.00%)
Jun 21, 2010 12.79 12.79 12.70 12.70 3,030 +0.28(+2.25%)
Jun 18, 2010 12.42 12.42 12.42 12.42 600 +0.04(+0.32%)
Jun 16, 2010 12.38 12.38 12.38 0 -0.22(-1.75%)
Jun 15, 2010 12.37 12.60 12.37 12.60 3,383 +0.45(+3.70%)
Jun 14, 2010 12.15 12.15 12.15 12.15 900 +0.25(+2.10%)
Jun 11, 2010 11.90 11.90 11.90 11.90 156 -0.30(-2.46%)
Jun 09, 2010 12.20 12.20 12.20 12.20 0 +0.50(+4.27%)
Jun 08, 2010 11.70 11.70 11.70 11.70 975 +0.01(+0.09%)
Jun 04, 2010 11.69 11.69 11.69 0 +0.14(+1.21%)
Jun 01, 2010 11.55 11.55 11.55 0 +0.20(+1.76%)
May 27, 2010 11.35 11.35 11.35 11.35 0 +0.25(+2.25%)
May 26, 2010 11.49 11.30 11.10 11.10 322 +0.16(+1.46%)
May 25, 2010 10.94 10.94 10.94 10.94 319 +0.00(+0.00%)
May 21, 2010 10.94 10.94 10.94 0 -1.16(-9.59%)
May 13, 2010 12.10 12.10 12.10 0 +0.20(+1.68%)
May 12, 2010 11.90 11.90 11.90 11.90 1,210 +0.10(+0.85%)
May 11, 2010 11.80 11.80 11.80 11.80 1,200 +0.05(+0.43%)
May 10, 2010 11.75 11.75 11.75 11.75 1,200 +0.53(+4.72%)
May 07, 2010 11.30 11.30 11.22 11.22 1,936 -0.03(-0.27%)
May 06, 2010 11.76 11.76 11.25 11.25 1,218 -0.51(-4.34%)
May 05, 2010 11.76 11.76 11.76 11.76 137 -0.14(-1.18%)
May 04, 2010 11.90 11.90 11.90 11.90 125 -0.05(-0.42%)
May 03, 2010 11.95 11.95 11.95 11.95 121 -0.35(-2.85%)
Apr 30, 2010 12.30 12.30 12.30 12.30 151 +0.05(+0.41%)
Apr 27, 2010 12.25 12.25 12.25 12.25 0 +0.00(+0.00%)
Apr 22, 2010 12.25 12.25 12.25 12.25 0 +0.10(+0.82%)
Apr 19, 2010 12.15 12.15 12.15 12.15 0 -0.25(-2.02%)
Apr 16, 2010 12.40 12.40 12.40 12.40 419 +0.00(+0.00%)
Apr 15, 2010 12.26 12.40 12.26 12.40 604 +0.05(+0.40%)
Apr 14, 2010 12.75 12.75 12.35 12.35 334 -0.54(-4.19%)
Apr 12, 2010 12.89 12.89 12.89 12.89 0 +0.60(+4.88%)
Apr 09, 2010 12.29 12.29 12.29 12.29 352 -0.71(-5.46%)
Apr 07, 2010 13.00 13.00 13.00 13.00 0 +0.05(+0.39%)
Apr 06, 2010 12.95 12.95 12.95 12.95 200 +0.12(+0.94%)
Apr 01, 2010 12.83 12.83 12.83 12.83 0 +1.03(+8.73%)
Mar 25, 2010 11.80 11.80 11.80 11.80 0 -0.12(-1.01%)
Mar 24, 2010 11.90 11.92 11.90 11.92 7,420 -0.16(-1.32%)
Mar 15, 2010 12.08 12.08 12.08 12.08 0 -0.49(-3.90%)
Mar 12, 2010 12.57 12.57 12.57 12.57 100 +0.27(+2.20%)
Mar 11, 2010 12.30 12.30 12.30 12.30 100 +0.00(+0.00%)
Mar 09, 2010 12.30 12.30 12.30 12.30 0 +0.00(+0.00%)
Mar 08, 2010 12.56 12.56 12.30 12.30 689 -0.99(-7.45%)
Feb 25, 2010 13.29 13.29 13.29 13.29 0 -0.31(-2.28%)
Feb 16, 2010 13.60 13.60 13.60 0 +0.54(+4.16%)
Feb 10, 2010 13.06 13.06 13.06 0 -0.29(-2.19%)
Feb 03, 2010 13.35 13.35 13.35 0 +0.10(+0.75%)
Feb 01, 2010 13.25 13.25 13.25 0 +0.75(+6.00%)
Jan 28, 2010 12.50 12.50 12.50 12.50 0 -0.35(-2.72%)
Jan 27, 2010 12.85 12.85 12.85 12.85 200 +0.00(+0.00%)
Jan 26, 2010 12.85 12.85 12.85 12.85 500 -0.40(-3.02%)
Jan 25, 2010 13.25 13.25 13.25 13.25 705 -0.35(-2.57%)
Jan 19, 2010 13.60 13.60 13.60 0 +0.10(+0.74%)
Jan 13, 2010 13.50 13.50 13.50 0 -0.50(-3.57%)
Jan 11, 2010 14.00 14.00 14.00 0 +0.45(+3.32%)
Jan 07, 2010 13.55 13.55 13.55 0 -0.55(-3.90%)
Jan 06, 2010 14.10 14.10 14.10 14.10 100 +1.15(+8.88%)
Jan 04, 2010 12.95 12.95 12.95 12.95 0 +0.25(+1.97%)
Dec 31, 2009 12.70 12.70 12.70 0 +0.00(+0.00%)
Dec 29, 2009 12.70 12.70 12.70 12.70 0 -0.15(-1.17%)
Dec 28, 2009 13.00 13.00 12.85 12.85 1,769 +0.20(+1.58%)
Dec 21, 2009 12.65 12.65 12.65 0 +0.40(+3.27%)
Dec 18, 2009 12.25 12.25 12.25 12.25 830 -0.55(-4.30%)
Dec 09, 2009 12.80 12.80 12.80 0 -0.65(-4.83%)
Dec 04, 2009 13.45 13.45 13.45 13.45 0 +0.05(+0.37%)
Dec 02, 2009 13.40 13.40 13.40 0 +0.40(+3.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.