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, 2019 10.62 10.93 10.62 10.93 300 +0.01(+0.05%)
Dec 27, 2019 10.92 10.92 10.92 0 +0.09(+0.83%)
Dec 26, 2019 10.83 10.83 10.83 10.83 100 +0.11(+1.03%)
Dec 20, 2019 10.72 10.72 10.72 0 +0.12(+1.13%)
Dec 18, 2019 10.60 10.60 10.60 0 +0.30(+2.91%)
Dec 16, 2019 10.30 10.30 10.30 0 +0.00(+0.00%)
Dec 13, 2019 10.30 10.30 10.30 10.30 2,300 +0.41(+4.14%)
Dec 11, 2019 9.890 9.890 9.890 0 -0.24(-2.37%)
Dec 10, 2019 10.13 10.13 10.13 10.13 200 -0.01(-0.10%)
Dec 09, 2019 10.00 10.14 10.00 10.14 1,700 +0.34(+3.47%)
Dec 05, 2019 9.800 9.800 9.800 0 -0.18(-1.80%)
Dec 04, 2019 9.900 10.11 9.894 9.980 7,500 +0.04(+0.40%)
Dec 03, 2019 9.915 9.940 9.888 9.940 5,262 -0.08(-0.75%)
Dec 02, 2019 10.26 10.26 10.00 10.02 4,753 -0.38(-3.70%)
Nov 26, 2019 10.40 10.40 10.40 0 +0.00(+0.00%)
Nov 22, 2019 10.40 10.40 10.40 0 -0.13(-1.23%)
Nov 21, 2019 10.53 10.53 10.53 10.53 200 -0.10(-0.94%)
Nov 20, 2019 10.63 10.63 10.63 10.63 251 +0.26(+2.51%)
Nov 18, 2019 10.37 10.37 10.37 0 -0.61(-5.56%)
Nov 15, 2019 10.80 10.98 10.80 10.98 400 +0.22(+2.04%)
Nov 14, 2019 10.76 10.76 10.76 10.76 245 -0.05(-0.46%)
Nov 13, 2019 10.81 10.81 10.81 10.81 360 +0.05(+0.46%)
Nov 12, 2019 10.76 10.76 10.76 10.76 100 -0.79(-6.84%)
Nov 07, 2019 11.55 11.55 11.55 0 +0.00(+0.00%)
Nov 05, 2019 11.55 11.55 11.55 0 +0.30(+2.67%)
Oct 31, 2019 11.25 11.25 11.25 0 +0.00(+0.00%)
Oct 25, 2019 11.25 11.25 11.25 0 +0.37(+3.40%)
Oct 23, 2019 10.88 10.88 10.88 0 -0.17(-1.54%)
Oct 16, 2019 11.05 11.05 11.05 0 +0.10(+0.91%)
Oct 09, 2019 10.95 10.95 10.95 0 -0.05(-0.45%)
Oct 07, 2019 11.00 11.00 11.00 0 +0.00(+0.00%)
Oct 03, 2019 11.00 11.00 11.00 0 -0.19(-1.70%)
Sep 26, 2019 11.19 11.19 11.19 0 -0.07(-0.62%)
Sep 24, 2019 11.26 11.26 11.26 0 -1.17(-9.41%)
Sep 19, 2019 12.43 12.43 12.43 0 +0.00(+0.00%)
Sep 13, 2019 12.43 12.43 12.43 0 +1.81(+17.04%)
Sep 03, 2019 10.62 10.62 10.62 0 +0.17(+1.63%)
Aug 16, 2019 10.45 10.45 10.45 0 -0.47(-4.30%)
Aug 13, 2019 10.92 10.92 10.92 0 -0.01(-0.09%)
Aug 08, 2019 10.93 10.93 10.93 0 -0.67(-5.78%)
Aug 06, 2019 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 02, 2019 11.60 11.60 11.60 0 +0.03(+0.26%)
Aug 01, 2019 11.57 11.57 11.57 11.57 700 -0.68(-5.55%)
Jul 29, 2019 12.25 12.25 12.25 0 +0.00(+0.00%)
Jul 19, 2019 12.25 12.25 12.25 0 +0.23(+1.91%)
Jul 18, 2019 12.15 12.22 12.02 12.02 12,455 +0.08(+0.67%)
Jul 17, 2019 11.90 11.99 11.90 11.94 10,860 -0.05(-0.42%)
Jul 16, 2019 11.99 11.99 11.99 11.99 189 +0.34(+2.92%)
Jul 12, 2019 11.65 11.65 11.65 0 -0.01(-0.09%)
Jul 11, 2019 11.66 11.66 11.66 11.66 100 -0.33(-2.75%)
Jul 09, 2019 11.99 11.99 11.99 0 +0.00(+0.00%)
Jul 08, 2019 12.00 12.00 11.89 11.99 13,460 -0.79(-6.18%)
Jun 18, 2019 12.78 12.78 12.78 0 -0.20(-1.54%)
Jun 11, 2019 12.98 12.98 12.98 0 +1.00(+8.35%)
Jun 06, 2019 11.98 11.98 11.98 0 +0.00(+0.00%)
May 21, 2019 11.98 11.98 11.98 0 +0.13(+1.10%)
May 15, 2019 11.85 11.85 11.85 0 -0.13(-1.09%)
May 10, 2019 11.98 11.98 11.98 0 +0.00(+0.00%)
May 03, 2019 11.98 11.98 11.98 0 +0.38(+3.28%)
May 02, 2019 11.60 11.60 11.60 11.60 2,000 +0.00(+0.00%)
Apr 29, 2019 11.60 11.60 11.60 0 -0.61(-5.00%)
Apr 23, 2019 12.21 12.21 12.21 0 +0.00(+0.00%)
Apr 18, 2019 12.21 12.21 12.21 12.21 5,000 -0.03(-0.25%)
Apr 11, 2019 12.24 12.24 12.24 0 -0.29(-2.31%)
Apr 10, 2019 12.47 12.53 12.47 12.53 400 -0.60(-4.53%)
Apr 02, 2019 13.12 13.12 13.12 0 +0.00(+0.00%)
Mar 29, 2019 13.12 13.12 13.12 0 -0.36(-2.63%)
Mar 26, 2019 13.48 13.48 13.48 0 -0.83(-5.80%)
Mar 19, 2019 14.31 14.31 14.31 0 +0.00(+0.00%)
Mar 18, 2019 14.31 14.31 14.31 14.31 196 +0.05(+0.35%)
Mar 15, 2019 14.26 14.26 14.26 14.26 100 -0.29(-1.99%)
Mar 04, 2019 14.55 14.55 14.55 0 +0.63(+4.53%)
Feb 20, 2019 13.92 13.92 13.92 0 +0.37(+2.73%)
Feb 19, 2019 13.55 13.55 13.55 3 +0.00(+0.00%)
Feb 13, 2019 13.55 13.55 13.55 0 +0.00(+0.00%)
Feb 08, 2019 13.55 13.55 13.55 0 +0.23(+1.73%)
Feb 07, 2019 13.32 13.32 13.32 13.32 182 -0.37(-2.67%)
Feb 01, 2019 13.69 13.69 13.69 0 -0.51(-3.63%)
Jan 15, 2019 14.20 14.20 14.20 0 +0.10(+0.71%)
Jan 11, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 10, 2019 14.10 14.10 14.10 27 +0.00(+0.00%)
Jan 09, 2019 14.10 14.10 14.10 14.10 335 +0.12(+0.86%)
Jan 08, 2019 13.98 13.98 13.98 10 +0.00(+0.00%)
Jan 07, 2019 13.98 13.98 13.98 13.98 2,080 +0.42(+3.10%)
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.