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 (%)
Feb 26, 2015 12.20 12.20 12.20 171 +0.55(+4.69%)
Feb 25, 2015 11.62 11.65 11.62 11.65 438 -0.29(-2.42%)
Feb 24, 2015 11.73 11.94 11.73 11.94 2,133 +0.29(+2.48%)
Feb 23, 2015 11.58 11.66 11.57 11.65 3,222 +0.04(+0.30%)
Feb 20, 2015 11.62 11.62 11.62 11.62 406 -0.12(-1.06%)
Feb 19, 2015 11.72 11.74 11.72 11.74 747 +0.13(+1.11%)
Feb 18, 2015 11.69 11.73 11.60 11.61 1,177 +0.01(+0.09%)
Feb 17, 2015 11.61 11.66 11.60 11.60 777 +0.07(+0.61%)
Feb 13, 2015 11.53 11.53 11.53 0 +0.51(+4.63%)
Feb 11, 2015 11.02 11.02 11.02 30 +0.14(+1.29%)
Feb 10, 2015 10.88 10.92 10.87 10.88 992 +0.21(+1.97%)
Feb 09, 2015 10.61 10.74 10.61 10.67 2,223 -0.22(-2.02%)
Feb 06, 2015 11.07 11.07 10.89 10.89 8,825 -0.07(-0.64%)
Feb 05, 2015 11.03 11.03 10.96 10.96 1,227 -0.46(-4.03%)
Feb 04, 2015 11.47 11.47 11.42 11.42 182,516 +0.30(+2.70%)
Feb 03, 2015 11.13 11.13 11.04 11.12 15,905 +0.08(+0.72%)
Feb 02, 2015 11.02 11.08 11.02 11.04 1,163 -0.32(-2.82%)
Jan 30, 2015 11.31 11.41 11.31 11.36 2,652 -0.42(-3.57%)
Jan 28, 2015 12.00 12.00 11.78 11.78 3,420 -0.31(-2.56%)
Jan 27, 2015 12.09 12.09 12.09 12.09 1,141 -0.00(-0.02%)
Jan 26, 2015 12.09 12.11 12.08 12.09 5,683 -0.11(-0.89%)
Jan 23, 2015 12.11 12.20 12.11 12.20 1,705 -0.16(-1.29%)
Jan 22, 2015 12.27 12.36 12.25 12.36 2,795 -0.27(-2.14%)
Jan 21, 2015 12.53 12.63 12.53 12.63 5,666 +0.52(+4.29%)
Jan 20, 2015 12.17 12.18 12.10 12.11 2,153 -0.55(-4.34%)
Jan 16, 2015 12.66 12.66 12.66 0 +0.19(+1.52%)
Jan 15, 2015 12.51 12.55 12.47 12.47 2,227 +0.08(+0.65%)
Jan 14, 2015 12.36 12.49 12.36 12.39 2,651 -0.11(-0.88%)
Jan 13, 2015 12.50 0 +0.06(+0.52%)
Jan 12, 2015 12.29 12.45 12.29 12.44 4,351 +0.05(+0.44%)
Jan 09, 2015 12.43 12.44 12.38 12.38 12,054 +0.01(+0.08%)
Jan 08, 2015 12.50 12.50 12.34 12.37 15,349 -0.21(-1.67%)
Jan 07, 2015 12.65 12.65 12.50 12.58 9,944 -0.24(-1.87%)
Jan 06, 2015 13.00 13.00 12.78 12.82 5,422 -0.05(-0.37%)
Jan 05, 2015 12.88 13.00 12.87 12.87 1,203 -0.22(-1.70%)
Jan 02, 2015 13.19 13.20 13.06 13.09 12,040 +0.49(+3.93%)
Dec 31, 2014 12.60 12.60 12.60 0 -0.32(-2.46%)
Dec 30, 2014 13.15 13.15 12.88 12.91 1,328 +0.15(+1.20%)
Dec 29, 2014 12.94 12.94 12.76 12.76 6,583 +0.86(+7.23%)
Dec 26, 2014 12.05 12.38 11.90 11.90 4,266 -0.01(-0.11%)
Dec 24, 2014 11.91 11.91 11.91 0 -0.51(-4.13%)
Dec 23, 2014 12.71 12.71 12.41 12.43 154,722 -0.76(-5.79%)
Dec 22, 2014 13.37 13.39 13.17 13.19 10,566 +0.26(+2.01%)
Dec 19, 2014 13.11 13.14 12.90 12.93 6,110 +0.08(+0.62%)
Dec 18, 2014 13.08 13.08 12.82 12.85 5,122 +0.55(+4.51%)
Dec 17, 2014 12.73 12.79 12.14 12.29 134,170 +0.04(+0.29%)
Dec 16, 2014 12.03 12.26 4,566 +0.21(+1.74%)
Dec 15, 2014 12.02 12.05 11.80 12.05 2,847 +0.10(+0.80%)
Dec 12, 2014 12.03 12.07 11.92 11.95 2,539 +0.20(+1.74%)
Dec 11, 2014 11.64 12.02 11.49 11.75 3,950 -0.33(-2.73%)
Dec 10, 2014 12.06 12.08 12.06 12.08 223 +0.12(+1.00%)
Dec 09, 2014 12.00 12.11 11.95 11.96 2,149 -0.04(-0.33%)
Dec 08, 2014 12.00 12.20 12.00 12.00 3,103 +0.35(+3.00%)
Dec 03, 2014 11.65 11.65 11.65 19 +0.32(+2.82%)
Dec 02, 2014 11.49 11.49 11.32 11.33 1,483 +0.25(+2.30%)
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.