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 (%)
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%)
Dec 01, 2009 13.00 13.00 13.00 13.00 100 -1.35(-9.41%)
Nov 25, 2009 14.35 14.35 14.35 0 +0.35(+2.50%)
Nov 23, 2009 14.00 14.00 14.00 0 +0.45(+3.32%)
Nov 17, 2009 13.55 13.55 13.55 13.55 0 -0.60(-4.24%)
Nov 16, 2009 14.15 14.15 14.15 14.15 440 +0.00(+0.00%)
Nov 13, 2009 14.15 14.15 14.15 14.15 500 +0.45(+3.28%)
Nov 10, 2009 13.70 13.70 13.70 13.70 0 -0.50(-3.52%)
Nov 09, 2009 14.20 14.20 14.20 14.20 100 +0.45(+3.27%)
Oct 30, 2009 13.75 13.75 13.75 13.75 0 +0.50(+3.77%)
Oct 29, 2009 13.10 13.25 13.10 13.25 210 -0.50(-3.64%)
Oct 28, 2009 13.75 13.75 13.75 13.75 300 -0.15(-1.08%)
Oct 20, 2009 13.90 13.90 13.90 0 +0.40(+2.96%)
Oct 19, 2009 13.50 13.50 13.50 13.50 310 -0.70(-4.93%)
Oct 16, 2009 14.20 14.20 14.20 14.20 306 -0.40(-2.74%)
Oct 13, 2009 14.60 14.60 14.60 0 +0.45(+3.18%)
Oct 12, 2009 14.15 14.15 14.15 14.15 367 +0.05(+0.35%)
Oct 08, 2009 14.10 14.10 14.10 14.10 0 +0.35(+2.55%)
Oct 07, 2009 13.90 13.90 13.75 13.75 12,313 +0.85(+6.59%)
Oct 06, 2009 12.90 12.90 12.90 12.90 500 +0.25(+1.98%)
Oct 05, 2009 12.65 12.65 12.65 12.65 1,250 -0.85(-6.30%)
Sep 30, 2009 13.50 13.50 13.50 13.50 0 -0.15(-1.10%)
Sep 29, 2009 13.65 13.65 13.65 13.65 100 -0.10(-0.73%)
Sep 25, 2009 13.75 13.75 13.75 0 -0.20(-1.43%)
Sep 24, 2009 14.35 14.35 13.95 13.95 663 -1.35(-8.82%)
Sep 18, 2009 15.30 15.30 15.30 0 +0.45(+3.03%)
Sep 16, 2009 14.85 14.85 14.85 0 +0.35(+2.41%)
Sep 15, 2009 14.50 14.50 14.50 14.50 100 -0.20(-1.36%)
Sep 14, 2009 15.10 15.10 14.70 14.70 526 -0.80(-5.16%)
Sep 11, 2009 15.50 15.50 15.50 15.50 194 +0.20(+1.31%)
Sep 10, 2009 15.30 15.30 15.30 15.30 300 +0.05(+0.33%)
Sep 09, 2009 15.25 15.25 15.25 15.25 150 -0.10(-0.65%)
Sep 04, 2009 15.35 15.35 15.35 0 +0.70(+4.78%)
Sep 03, 2009 14.65 14.65 14.65 14.65 300 +0.65(+4.64%)
Sep 02, 2009 14.05 14.05 14.00 14.00 588 -0.25(-1.75%)
Aug 31, 2009 14.25 14.25 14.25 5,500 -0.55(-3.72%)
Aug 28, 2009 14.80 14.80 14.80 14.80 550 -0.35(-2.31%)
Aug 24, 2009 15.15 15.15 15.15 0 +0.00(+0.00%)
Aug 21, 2009 15.15 15.15 15.15 15.15 200 +0.05(+0.33%)
Aug 20, 2009 15.10 15.10 15.10 15.10 333 +0.00(+0.00%)
Aug 17, 2009 15.10 15.10 15.10 15.10 1,000 -1.30(-7.93%)
Aug 10, 2009 16.40 16.40 16.40 16.40 0 -0.50(-2.96%)
Aug 07, 2009 16.50 16.90 16.50 16.90 300 -0.05(-0.29%)
Jul 27, 2009 16.95 16.95 16.95 0 +2.15(+14.53%)
Jul 20, 2009 14.80 14.80 14.80 14.80 0 +0.05(+0.34%)
Jul 17, 2009 14.75 14.75 14.75 14.75 377 -0.40(-2.64%)
Jul 15, 2009 15.15 15.15 15.15 0 +0.30(+2.02%)
Jul 09, 2009 14.85 14.85 14.85 0 -0.65(-4.19%)
Jul 06, 2009 15.50 15.50 15.50 0 -0.25(-1.59%)
Jul 02, 2009 15.25 15.75 15.25 15.75 2,859 +0.05(+0.32%)
Jul 01, 2009 15.70 15.70 15.70 15.70 100 +0.53(+3.49%)
Jun 30, 2009 15.20 15.20 15.17 15.17 14,604 +0.02(+0.13%)
Jun 26, 2009 15.15 15.15 15.15 15.15 217 -0.20(-1.30%)
Jun 25, 2009 15.35 15.35 15.35 15.35 102 +0.15(+0.99%)
Jun 22, 2009 15.20 15.20 15.20 15.20 0 +0.35(+2.36%)
Jun 19, 2009 14.85 14.90 14.80 14.85 5,887 -0.15(-1.00%)
Jun 17, 2009 15.00 15.00 15.00 15.00 500 +0.75(+5.26%)
Jun 15, 2009 14.25 14.25 14.25 14.25 0 -0.55(-3.72%)
Jun 11, 2009 14.80 14.80 14.80 0 -0.35(-2.31%)
Jun 05, 2009 15.15 15.15 15.15 15.15 0 -0.15(-0.98%)
Jun 04, 2009 15.50 15.50 15.30 15.30 1,343 -0.20(-1.29%)
Jun 03, 2009 15.65 15.65 14.90 15.50 1,995 +0.60(+4.03%)
Jun 02, 2009 14.75 14.90 14.75 14.90 1,116 +0.40(+2.76%)
May 29, 2009 14.50 14.50 14.50 0 +0.10(+0.69%)
May 28, 2009 14.40 14.40 14.40 14.40 300 +0.15(+1.05%)
May 27, 2009 14.00 14.40 14.00 14.25 354 +0.50(+3.64%)
May 26, 2009 13.50 13.75 13.50 13.75 349 -1.05(-7.09%)
May 22, 2009 14.70 14.80 14.70 14.80 259 +0.60(+4.23%)
May 21, 2009 14.15 14.20 14.15 14.20 912 -0.80(-5.33%)
May 20, 2009 14.60 15.00 14.50 15.00 1,480 +0.10(+0.67%)
May 19, 2009 14.75 14.90 14.75 14.90 2,207 +1.15(+8.36%)
May 18, 2009 13.75 13.75 13.75 13.75 271 +0.00(+0.00%)
May 15, 2009 13.75 13.75 13.75 13.75 150 +0.30(+2.23%)
May 14, 2009 13.00 13.45 13.00 13.45 1,113 -0.95(-6.60%)
May 08, 2009 14.40 14.40 14.40 14.40 0 +0.25(+1.77%)
May 07, 2009 13.75 14.15 13.75 14.15 212 -0.75(-5.03%)
May 06, 2009 14.15 14.90 14.15 14.90 745 +0.75(+5.30%)
May 05, 2009 15.00 15.00 14.15 14.15 1,060 +0.40(+2.91%)
May 01, 2009 13.75 13.75 13.75 0 -0.50(-3.51%)
Apr 30, 2009 14.25 14.25 14.25 14.25 341 +0.65(+4.78%)
Apr 29, 2009 13.55 13.60 13.25 13.60 446 -0.30(-2.16%)
Apr 24, 2009 13.90 13.90 13.90 0 +0.50(+3.73%)
Apr 23, 2009 13.40 13.90 13.40 13.40 1,312 +0.15(+1.13%)
Apr 22, 2009 13.25 13.26 13.25 13.25 1,775 -0.55(-3.99%)
Apr 21, 2009 13.80 13.80 13.80 13.80 200 +0.30(+2.22%)
Apr 20, 2009 13.50 13.50 13.50 13.50 390 -0.75(-5.26%)
Apr 17, 2009 14.25 14.25 14.25 14.25 114 -0.25(-1.72%)
Apr 16, 2009 14.50 14.50 14.50 14.50 125 +0.75(+5.45%)
Apr 14, 2009 13.75 13.75 13.75 0 +0.60(+4.56%)
Apr 13, 2009 13.75 13.75 13.15 13.15 279 -0.60(-4.36%)
Apr 09, 2009 13.55 13.75 13.25 13.75 632 +0.25(+1.85%)
Apr 08, 2009 12.95 13.50 12.80 13.50 745 +0.50(+3.85%)
Apr 07, 2009 13.00 13.00 13.00 13.00 563 -0.55(-4.06%)
Apr 06, 2009 13.55 13.55 13.55 13.55 100 +0.80(+6.27%)
Apr 02, 2009 12.75 12.75 12.75 12.75 0 +0.35(+2.82%)
Apr 01, 2009 12.40 12.40 12.40 12.40 187 -0.45(-3.50%)
Mar 31, 2009 12.85 12.85 12.85 12.85 114 +0.05(+0.39%)
Mar 30, 2009 12.75 12.80 12.75 12.80 318 +0.00(+0.00%)
Mar 26, 2009 12.65 12.80 12.65 12.80 521 -0.45(-3.40%)
Mar 25, 2009 13.10 13.25 12.60 13.25 1,358 +0.70(+5.58%)
Mar 24, 2009 13.05 13.05 12.55 12.55 313 -0.45(-3.46%)
Mar 23, 2009 13.00 13.00 13.00 13.00 1,832 +0.50(+4.00%)
Mar 20, 2009 12.50 13.00 12.50 12.50 406 -0.10(-0.79%)
Mar 19, 2009 12.50 12.60 12.50 12.60 1,062 -0.65(-4.91%)
Mar 18, 2009 12.50 13.40 12.50 13.25 741 -0.15(-1.12%)
Mar 17, 2009 12.85 13.50 12.85 13.40 38,945 +1.10(+8.94%)
Mar 16, 2009 13.00 13.25 12.30 12.30 7,196 -0.30(-2.38%)
Mar 13, 2009 12.75 12.75 12.05 12.60 4,554 +0.90(+7.69%)
Mar 12, 2009 11.70 11.70 11.70 11.70 126 -0.40(-3.31%)
Mar 11, 2009 12.10 12.10 12.10 12.10 134 -0.05(-0.41%)
Mar 10, 2009 12.35 12.35 12.10 12.15 431 +0.25(+2.10%)
Mar 09, 2009 12.00 12.00 11.75 11.90 1,169 +0.25(+2.15%)
Mar 06, 2009 11.65 11.65 11.65 11.65 1,644 -0.35(-2.92%)
Mar 05, 2009 12.10 12.10 12.00 12.00 1,699 -0.15(-1.23%)
Mar 04, 2009 12.05 12.15 12.05 12.15 1,716 +0.65(+5.65%)
Mar 02, 2009 11.65 11.65 11.50 11.50 989 -0.50(-4.17%)
Feb 27, 2009 12.10 12.10 12.00 12.00 414 -0.40(-3.23%)
Feb 26, 2009 12.40 12.40 12.40 12.40 383 -0.60(-4.62%)
Feb 25, 2009 12.95 13.00 12.95 13.00 548 +0.00(+0.00%)
Feb 24, 2009 13.50 13.50 13.00 13.00 439 +0.00(+0.00%)
Feb 23, 2009 13.00 13.00 13.00 13.00 248 -0.35(-2.62%)
Feb 20, 2009 12.75 13.35 12.75 13.35 280 +0.45(+3.49%)
Feb 19, 2009 12.90 13.25 12.90 12.90 906 -0.25(-1.90%)
Feb 18, 2009 13.50 13.50 13.15 13.15 600 -0.75(-5.40%)
Feb 17, 2009 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 13, 2009 13.90 13.90 13.90 13.90 113 -0.35(-2.46%)
Feb 12, 2009 14.25 14.25 14.25 14.25 100 +0.15(+1.06%)
Feb 11, 2009 13.50 14.25 13.50 14.10 1,118 +0.60(+4.44%)
Feb 10, 2009 13.65 13.65 13.50 13.50 2,500 +0.15(+1.12%)
Feb 09, 2009 13.35 13.35 13.35 13.35 223 +0.05(+0.38%)
Feb 06, 2009 13.10 13.30 13.00 13.30 1,612 -0.20(-1.48%)
Feb 05, 2009 13.50 13.50 13.50 13.50 1,311 +0.50(+3.85%)
Feb 04, 2009 13.00 13.00 13.00 13.00 148 -0.15(-1.14%)
Feb 03, 2009 12.80 13.15 12.80 13.15 290 -0.05(-0.38%)
Feb 02, 2009 13.25 13.80 13.20 13.20 2,179 -0.30(-2.22%)
Jan 30, 2009 13.50 13.50 13.50 13.50 328 +0.75(+5.88%)
Jan 29, 2009 13.00 13.00 12.75 12.75 280 +0.75(+6.25%)
Jan 28, 2009 12.00 12.00 12.00 12.00 161 +0.00(+0.00%)
Jan 27, 2009 12.00 12.00 12.00 12.00 192 +0.00(+0.00%)
Jan 26, 2009 12.00 12.00 12.00 12.00 124 -1.00(-7.69%)
Jan 23, 2009 13.00 13.00 13.00 13.00 238 +0.25(+1.96%)
Jan 22, 2009 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 21, 2009 12.75 12.75 12.75 12.75 113 -0.25(-1.92%)
Jan 20, 2009 13.00 13.00 13.00 13.00 420 -1.20(-8.45%)
Jan 16, 2009 13.75 14.20 13.75 14.20 294 +1.00(+7.58%)
Jan 15, 2009 13.20 13.20 13.20 13.20 1,065 +0.45(+3.53%)
Jan 14, 2009 12.75 12.75 12.75 12.75 1,065 -0.75(-5.56%)
Jan 13, 2009 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 12, 2009 13.80 14.00 13.35 13.50 1,185 -1.50(-10.00%)
Jan 09, 2009 15.00 15.00 15.00 15.00 273 -1.05(-6.54%)
Jan 08, 2009 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 07, 2009 15.25 16.05 15.25 16.05 2,408 -0.35(-2.13%)
Jan 06, 2009 15.85 16.50 15.80 16.40 1,231 +1.15(+7.54%)
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.