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 29, 2017 11.56 11.56 11.56 0 -0.04(-0.34%)
Dec 22, 2017 11.60 11.60 11.60 0 -0.03(-0.26%)
Dec 21, 2017 11.65 11.65 11.63 11.63 3,675 +0.12(+1.04%)
Dec 20, 2017 11.51 11.51 11.51 11.51 100 -0.03(-0.25%)
Dec 19, 2017 11.46 11.54 11.46 11.54 3,109 -0.07(-0.63%)
Dec 18, 2017 11.61 11.61 11.61 11.61 200 -0.08(-0.67%)
Dec 14, 2017 11.69 11.69 11.69 0 -0.11(-0.93%)
Dec 13, 2017 11.80 11.80 11.80 11.80 400 +0.15(+1.29%)
Dec 12, 2017 11.69 11.69 11.65 11.65 435 -0.01(-0.09%)
Dec 11, 2017 11.66 11.66 11.66 11.66 1,500 +0.02(+0.17%)
Dec 08, 2017 11.60 11.64 11.38 11.64 1,380 +0.26(+2.28%)
Dec 07, 2017 11.51 11.51 11.33 11.38 2,914 -0.31(-2.65%)
Dec 04, 2017 11.69 11.69 11.69 0 -0.11(-0.93%)
Dec 01, 2017 11.87 11.87 11.80 11.80 1,211 -0.06(-0.51%)
Nov 30, 2017 11.86 11.86 11.86 11.86 1,500 +0.32(+2.77%)
Nov 29, 2017 11.54 11.54 11.54 11.54 300 +0.01(+0.09%)
Nov 28, 2017 11.53 11.53 11.53 11.53 200 -0.13(-1.11%)
Nov 27, 2017 11.70 11.70 11.66 11.66 1,430 -0.29(-2.43%)
Nov 24, 2017 11.95 11.95 11.95 11.95 260 +0.41(+3.55%)
Nov 22, 2017 11.54 11.54 11.54 11.54 807 +0.00(+0.00%)
Nov 21, 2017 11.54 11.54 11.54 11.54 100 -0.03(-0.28%)
Nov 20, 2017 11.59 11.59 11.57 11.57 300 -0.28(-2.35%)
Nov 15, 2017 11.85 11.85 11.85 0 -0.14(-1.17%)
Nov 14, 2017 12.00 12.00 11.99 11.99 1,564 -0.16(-1.32%)
Nov 13, 2017 12.15 12.15 12.15 12.15 750 -0.03(-0.25%)
Nov 10, 2017 12.18 12.18 12.10 12.18 2,150 -0.07(-0.57%)
Nov 07, 2017 12.25 12.25 12.25 26 -0.38(-3.01%)
Nov 03, 2017 12.63 12.63 12.63 0 +0.18(+1.45%)
Nov 02, 2017 12.50 12.50 12.45 12.45 227 -0.10(-0.80%)
Nov 01, 2017 12.52 12.55 12.52 12.55 700 +0.01(+0.08%)
Oct 31, 2017 12.69 12.69 12.54 12.54 1,600 -0.18(-1.42%)
Oct 30, 2017 12.70 12.72 12.70 12.72 4,704 -0.17(-1.32%)
Oct 27, 2017 12.89 12.89 12.89 12.89 100 +0.23(+1.82%)
Oct 26, 2017 12.70 12.70 12.66 12.66 630 -0.12(-0.94%)
Oct 25, 2017 12.64 12.78 12.64 12.78 1,805 +0.23(+1.83%)
Oct 24, 2017 12.70 12.70 12.54 12.55 3,300 -0.20(-1.57%)
Oct 23, 2017 12.84 12.84 12.75 12.75 1,250 -0.18(-1.41%)
Oct 20, 2017 12.58 12.93 12.58 12.93 400 +0.05(+0.40%)
Oct 19, 2017 12.92 12.92 12.79 12.88 2,563 -0.07(-0.53%)
Oct 18, 2017 12.95 12.95 12.95 12.95 325 -0.01(-0.09%)
Oct 17, 2017 13.06 13.06 12.96 12.96 900 -0.15(-1.18%)
Oct 16, 2017 13.12 13.12 13.12 13.12 1,100 +0.26(+1.98%)
Oct 12, 2017 12.86 12.86 12.86 0 -0.08(-0.65%)
Oct 11, 2017 12.95 12.95 12.91 12.94 3,500 +0.10(+0.75%)
Oct 10, 2017 12.88 12.88 12.75 12.85 3,000 +0.02(+0.14%)
Oct 09, 2017 12.86 12.86 12.78 12.83 617 +0.04(+0.31%)
Oct 06, 2017 12.83 12.83 12.79 12.79 1,720 +0.04(+0.31%)
Oct 05, 2017 12.85 12.85 12.74 12.75 3,420 +0.23(+1.84%)
Oct 03, 2017 12.52 12.52 12.52 0 -0.28(-2.19%)
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.