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 (%)
Jun 30, 2014 8.840 8.840 8.699 8.699 782 -0.09(-1.02%)
Jun 27, 2014 8.790 8.790 8.780 8.789 20,332 -0.09(-0.99%)
Jun 26, 2014 8.876 8.876 8.876 8.876 192 +0.08(+0.94%)
Jun 25, 2014 8.830 8.850 8.793 8.793 4,197 -0.01(-0.10%)
Jun 24, 2014 8.774 8.875 8.774 8.802 4,640 +0.07(+0.82%)
Jun 23, 2014 8.664 8.730 8.664 8.730 2,036 +0.06(+0.74%)
Jun 20, 2014 8.675 8.675 8.660 8.665 938 -0.05(-0.53%)
Jun 19, 2014 8.736 8.740 8.711 8.711 8,815 -0.12(-1.34%)
Jun 18, 2014 8.826 8.830 8.750 8.830 14,362 +0.02(+0.23%)
Jun 17, 2014 8.930 8.930 8.810 8.810 7,287 -0.04(-0.45%)
Jun 16, 2014 8.850 8.850 8.770 8.850 11,894 +0.06(+0.67%)
Jun 13, 2014 8.790 8.820 8.790 8.791 5,941 +0.25(+2.94%)
Jun 12, 2014 8.613 8.650 8.540 8.540 4,867 -0.09(-1.04%)
Jun 11, 2014 8.636 8.740 8.630 8.630 4,053 -0.23(-2.60%)
Jun 10, 2014 8.830 8.860 8.830 8.860 3,481 +0.22(+2.59%)
Jun 06, 2014 8.620 8.750 8.620 8.636 2,155 +0.01(+0.07%)
Jun 05, 2014 8.590 8.645 8.590 8.630 1,542 -0.03(-0.35%)
Jun 04, 2014 8.660 8.660 8.565 8.660 1,442 +0.02(+0.23%)
Jun 03, 2014 8.620 8.660 8.610 8.640 9,299 +0.19(+2.23%)
Jun 02, 2014 8.452 8.452 8.451 8.451 1,222 +0.12(+1.43%)
May 30, 2014 8.331 8.332 8.310 8.332 1,011 -0.14(-1.70%)
May 29, 2014 8.490 8.490 8.476 8.476 1,508 -0.04(-0.52%)
May 28, 2014 8.517 8.526 8.517 8.520 1,130 -0.25(-2.85%)
May 27, 2014 8.530 8.770 8.530 8.770 823 +0.11(+1.27%)
May 23, 2014 8.660 8.660 8.660 0 +0.28(+3.34%)
May 22, 2014 8.420 8.430 8.380 8.380 2,213 -0.22(-2.56%)
May 21, 2014 8.792 8.840 8.570 8.600 12,422 +0.00(+0.00%)
May 20, 2014 8.560 8.600 8.440 8.600 3,022 -0.00(-0.03%)
May 19, 2014 8.650 8.684 8.603 8.603 2,110 -0.15(-1.68%)
May 16, 2014 8.810 8.810 8.640 8.750 1,079 +0.04(+0.46%)
May 15, 2014 8.850 8.850 8.710 8.710 475 -0.22(-2.46%)
May 14, 2014 8.740 9.110 8.740 8.930 2,572 -0.02(-0.22%)
May 13, 2014 8.860 8.950 8.860 8.950 1,646 +0.06(+0.67%)
May 12, 2014 8.890 9.210 8.890 8.890 807 -0.06(-0.67%)
May 09, 2014 9.086 9.086 8.950 8.950 711 +0.00(+0.04%)
May 08, 2014 8.947 8.947 8.947 8.947 369 +0.09(+0.98%)
May 07, 2014 8.850 8.860 8.660 8.860 838 +0.00(+0.00%)
May 06, 2014 8.630 9.010 8.630 8.860 2,069 +0.21(+2.43%)
May 05, 2014 8.990 8.990 8.650 8.650 1,173 -0.31(-3.46%)
May 02, 2014 8.750 8.960 8.750 8.960 1,185 +0.65(+7.82%)
May 01, 2014 8.220 8.410 8.220 8.310 1,131 -0.10(-1.19%)
Apr 30, 2014 8.280 8.410 8.260 8.410 1,975 +0.04(+0.42%)
Apr 29, 2014 8.280 8.432 8.280 8.375 1,834 -0.03(-0.30%)
Apr 28, 2014 8.280 8.400 8.280 8.400 729 +0.08(+0.96%)
Apr 25, 2014 8.320 8.320 8.320 8.320 309 -0.20(-2.35%)
Apr 24, 2014 8.650 8.650 8.520 8.520 3,612 -0.48(-5.33%)
Apr 23, 2014 8.750 9.000 8.560 9.000 4,169 +0.13(+1.47%)
Apr 22, 2014 8.850 8.880 8.780 8.870 4,244 -0.13(-1.44%)
Apr 21, 2014 9.260 9.310 8.910 9.000 9,292 -0.36(-3.85%)
Apr 17, 2014 9.360 9.360 9.360 0 +0.34(+3.83%)
Apr 16, 2014 8.870 9.180 8.870 9.015 8,334 +0.12(+1.29%)
Apr 15, 2014 9.000 9.000 8.820 8.900 49,214 -0.39(-4.20%)
Apr 14, 2014 9.300 9.300 9.220 9.290 6,611 +0.03(+0.32%)
Apr 11, 2014 8.900 9.260 8.900 9.260 0 +0.10(+1.10%)
Apr 10, 2014 9.358 9.390 9.159 9.159 6,340 -0.46(-4.79%)
Apr 09, 2014 9.705 9.705 9.560 9.620 3,307 +0.33(+3.55%)
Apr 08, 2014 9.290 9.290 9.290 9.290 286 -0.11(-1.17%)
Apr 07, 2014 9.190 9.400 9.140 9.400 1,822 -0.35(-3.59%)
Apr 04, 2014 9.700 9.750 9.700 9.750 0 +0.19(+1.99%)
Apr 03, 2014 9.660 9.660 9.400 9.560 3,960 +0.70(+7.89%)
Apr 02, 2014 8.818 8.861 8.818 8.861 3,414 +0.24(+2.80%)
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.