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, 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%)
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.