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 (%)
Jul 31, 2014 9.459 9.660 9.459 9.551 1,637 -0.01(-0.09%)
Jul 30, 2014 9.750 9.750 9.560 9.560 40,718 -0.25(-2.55%)
Jul 29, 2014 9.840 9.840 9.810 9.810 51,716 +0.12(+1.22%)
Jul 28, 2014 9.670 9.806 9.670 9.691 4,659 +0.15(+1.60%)
Jul 25, 2014 9.649 9.650 9.530 9.539 8,006 -0.12(-1.25%)
Jul 24, 2014 9.690 9.690 9.546 9.660 2,557 +0.11(+1.10%)
Jul 23, 2014 9.570 9.570 9.533 9.555 3,086 +0.10(+1.08%)
Jul 22, 2014 9.360 9.480 9.340 9.453 2,631 +0.24(+2.63%)
Jul 21, 2014 9.285 9.360 9.210 9.210 1,815 -0.02(-0.22%)
Jul 18, 2014 9.193 9.260 9.193 9.230 8,942 -0.25(-2.64%)
Jul 17, 2014 9.425 9.480 9.300 9.480 8,027 -0.03(-0.32%)
Jul 16, 2014 9.520 9.520 9.420 9.510 10,247 +0.02(+0.24%)
Jul 15, 2014 9.515 9.520 9.470 9.488 32,009 -0.11(-1.20%)
Jul 14, 2014 9.650 9.650 9.555 9.602 3,075 +0.05(+0.51%)
Jul 11, 2014 9.520 9.620 9.520 9.553 3,472 -0.02(-0.17%)
Jul 10, 2014 9.590 9.590 9.400 9.570 35,585 +0.25(+2.68%)
Jul 09, 2014 9.160 9.320 9.160 9.320 10,550 +0.00(+0.05%)
Jul 08, 2014 9.460 9.460 9.316 9.316 3,527 -0.04(-0.48%)
Jul 07, 2014 9.237 9.360 9.237 9.360 3,112 +0.50(+5.70%)
Jul 03, 2014 8.855 8.855 8.855 0 +0.08(+0.94%)
Jul 02, 2014 8.835 8.840 8.770 8.773 15,614 -0.03(-0.32%)
Jul 01, 2014 8.820 8.820 8.800 8.801 20,302 +0.10(+1.17%)
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%)
Apr 01, 2014 8.740 8.740 8.430 8.620 1,757 +0.26(+3.11%)
Mar 31, 2014 8.360 8.360 8.360 8.360 4,617 +0.03(+0.35%)
Mar 28, 2014 8.400 8.400 8.330 8.331 0 -0.01(-0.11%)
Mar 27, 2014 8.320 8.400 8.320 8.340 4,836 -0.12(-1.42%)
Mar 26, 2014 8.440 8.460 8.430 8.460 2,818 +0.21(+2.55%)
Mar 25, 2014 8.250 8.350 8.250 8.250 1,403 -0.10(-1.20%)
Mar 24, 2014 8.430 8.430 8.350 8.350 1,240 +0.00(+0.00%)
Mar 21, 2014 8.172 8.350 8.160 8.350 1,197 +0.81(+10.74%)
Mar 20, 2014 7.541 7.541 7.540 7.540 428 +0.01(+0.13%)
Mar 19, 2014 7.880 7.880 7.530 7.530 5,871 -0.36(-4.58%)
Mar 18, 2014 7.891 7.891 7.891 7.891 370 +0.23(+3.02%)
Mar 17, 2014 7.690 7.690 7.660 7.660 490 +0.09(+1.19%)
Mar 14, 2014 7.260 7.570 7.260 7.570 0 +0.41(+5.73%)
Mar 13, 2014 7.196 7.280 7.160 7.160 1,352 -0.06(-0.83%)
Mar 12, 2014 7.300 7.300 7.220 7.220 1,783 -0.08(-1.10%)
Mar 11, 2014 7.670 7.670 7.300 7.300 922 -0.24(-3.18%)
Mar 10, 2014 7.680 7.680 7.540 7.540 1,016 -0.36(-4.56%)
Mar 07, 2014 7.750 7.900 7.750 7.900 0 +0.17(+2.20%)
Mar 06, 2014 8.050 8.050 7.730 7.730 28,444 -0.04(-0.51%)
Mar 05, 2014 7.880 7.920 7.770 7.770 4,718 -0.44(-5.36%)
Mar 04, 2014 8.190 8.225 8.190 8.210 949 +0.07(+0.86%)
Mar 03, 2014 8.045 8.140 8.040 8.140 945 -0.05(-0.61%)
Feb 28, 2014 8.530 8.530 8.190 8.190 0 -0.12(-1.44%)
Feb 27, 2014 8.320 8.460 8.310 8.310 691 -0.06(-0.72%)
Feb 26, 2014 8.260 8.370 8.260 8.370 63,624 +0.12(+1.45%)
Feb 25, 2014 8.300 8.300 8.140 8.250 21,046 -0.38(-4.40%)
Feb 24, 2014 8.630 8.650 8.620 8.630 62,099 -0.08(-0.92%)
Feb 21, 2014 8.754 8.754 8.710 8.710 0 -0.16(-1.80%)
Feb 20, 2014 8.830 8.870 8.730 8.870 18,788 -0.30(-3.27%)
Feb 19, 2014 9.190 9.190 9.060 9.170 16,140 +0.27(+3.03%)
Feb 18, 2014 8.860 8.900 8.860 8.900 3,232 +0.20(+2.30%)
Feb 14, 2014 8.700 8.700 8.700 0 -0.04(-0.46%)
Feb 13, 2014 8.869 8.869 8.650 8.740 3,114 +0.13(+1.50%)
Feb 12, 2014 8.620 8.620 8.610 8.611 4,470 +0.10(+1.19%)
Feb 11, 2014 8.510 8.510 8.510 8.510 575 +0.21(+2.53%)
Feb 10, 2014 8.320 8.320 8.300 8.300 1,562 +0.04(+0.48%)
Feb 07, 2014 8.240 8.261 8.130 8.260 0 +0.24(+3.03%)
Feb 06, 2014 8.150 8.150 8.017 8.017 434 +0.14(+1.74%)
Feb 05, 2014 8.000 8.000 7.880 7.880 2,041 -0.27(-3.31%)
Feb 04, 2014 8.150 8.150 8.150 8.150 1,225 +0.05(+0.62%)
Feb 03, 2014 8.270 8.270 8.100 8.100 540 -0.21(-2.52%)
Jan 31, 2014 8.390 8.390 8.220 8.309 0 -0.08(-0.97%)
Jan 30, 2014 8.257 8.390 8.257 8.390 1,423 +0.12(+1.45%)
Jan 29, 2014 8.270 8.270 8.270 8.270 436 +0.00(+0.00%)
Jan 28, 2014 8.380 8.400 8.270 8.270 3,912 +0.04(+0.49%)
Jan 27, 2014 8.229 8.230 8.091 8.230 1,703 -0.38(-4.40%)
Jan 24, 2014 8.609 8.609 8.609 8.609 0 -0.20(-2.28%)
Jan 23, 2014 8.810 8.810 8.750 8.810 2,067 -0.22(-2.44%)
Jan 22, 2014 9.100 9.100 9.030 9.030 7,639 +0.28(+3.20%)
Jan 21, 2014 8.600 8.750 8.600 8.750 10,579 +0.07(+0.84%)
Jan 17, 2014 8.677 8.677 8.677 0 +0.04(+0.43%)
Jan 16, 2014 8.630 8.650 8.630 8.640 3,222 -0.23(-2.59%)
Jan 15, 2014 8.680 8.870 8.680 8.870 1,989 -0.04(-0.45%)
Jan 14, 2014 8.870 8.910 8.790 8.910 3,494 -0.17(-1.87%)
Jan 13, 2014 9.170 9.170 9.000 9.080 26,359 +0.21(+2.37%)
Jan 10, 2014 9.000 9.000 8.671 8.870 608 -0.13(-1.44%)
Jan 09, 2014 8.980 9.000 8.980 9.000 594 +0.01(+0.11%)
Jan 08, 2014 9.036 9.036 8.990 8.990 5,092 -0.05(-0.55%)
Jan 07, 2014 9.040 9.040 9.002 9.040 843 +0.03(+0.37%)
Jan 06, 2014 9.000 9.007 9.000 9.007 603 -0.50(-5.29%)
Jan 03, 2014 9.510 9.510 9.510 9.510 0 -0.16(-1.65%)
Jan 02, 2014 9.670 9.670 9.669 9.670 1,009 -0.33(-3.30%)
Dec 31, 2013 10.00 10.00 10.00 0 -0.02(-0.20%)
Dec 30, 2013 10.12 10.12 10.02 10.02 552 +0.00(+0.00%)
Dec 26, 2013 10.02 10.02 10.02 137 +0.00(+0.00%)
Dec 24, 2013 10.02 10.02 10.02 10.02 2,855 +0.00(+0.00%)
Dec 23, 2013 10.02 10.02 10.02 10.02 1,101 -0.15(-1.47%)
Dec 20, 2013 10.17 10.17 10.17 10.17 0 +0.01(+0.10%)
Dec 19, 2013 10.14 10.16 10.14 10.16 569 -0.50(-4.69%)
Dec 18, 2013 10.29 10.66 10.29 10.66 1,348 +0.29(+2.80%)
Dec 17, 2013 10.09 10.37 10.09 10.37 1,670 +0.07(+0.68%)
Dec 16, 2013 10.29 10.62 10.29 10.30 1,567 -0.09(-0.91%)
Dec 13, 2013 10.62 10.62 10.38 10.39 0 +0.08(+0.82%)
Dec 12, 2013 10.31 10.51 10.31 10.31 892 -0.09(-0.87%)
Dec 11, 2013 10.43 10.60 10.40 10.40 2,915 -0.56(-5.11%)
Dec 10, 2013 10.96 10.96 10.96 10.96 1,662 -0.26(-2.32%)
Dec 09, 2013 11.17 11.22 11.17 11.22 1,234 +0.00(+0.00%)
Dec 06, 2013 11.22 11.40 11.22 11.22 2,624 +0.04(+0.36%)
Dec 05, 2013 11.18 11.18 11.18 11.18 1,878 +0.13(+1.18%)
Dec 03, 2013 11.05 11.05 11.05 0 -0.19(-1.69%)
Dec 02, 2013 11.26 11.26 11.24 11.24 1,260 +0.13(+1.21%)
Nov 29, 2013 11.11 11.11 11.11 11.11 397 -0.32(-2.84%)
Nov 27, 2013 11.43 11.43 11.43 11.43 200 +0.14(+1.24%)
Nov 26, 2013 11.01 11.29 11.01 11.29 896 -0.21(-1.83%)
Nov 25, 2013 11.50 11.50 11.50 11.50 22,817 -0.24(-2.04%)
Nov 22, 2013 11.40 11.74 11.40 11.74 15,911 +0.00(+0.00%)
Nov 21, 2013 11.74 11.74 11.69 11.74 183,158 +0.25(+2.18%)
Nov 20, 2013 11.58 11.64 11.41 11.49 40,309 -0.27(-2.30%)
Nov 19, 2013 11.78 11.78 11.76 11.76 21,569 +0.98(+9.09%)
Nov 04, 2013 10.78 10.78 10.78 0 +0.30(+2.86%)
Oct 28, 2013 10.48 10.48 10.48 0 -0.42(-3.85%)
Oct 25, 2013 10.90 10.90 10.90 10.90 500 +0.28(+2.64%)
Oct 24, 2013 10.62 10.62 10.62 10.62 100 -0.25(-2.30%)
Oct 21, 2013 10.87 10.87 10.87 0 -0.11(-1.00%)
Oct 15, 2013 10.98 10.98 10.98 0 +0.53(+5.07%)
Oct 01, 2013 10.45 10.45 10.45 0 -0.24(-2.25%)
Sep 25, 2013 10.69 10.69 10.69 10.69 0 -0.19(-1.75%)
Sep 11, 2013 10.88 10.88 10.88 0 +0.10(+0.93%)
Sep 10, 2013 10.78 10.78 10.78 10.78 1,395 +0.38(+3.65%)
Sep 04, 2013 10.40 10.40 10.40 0 +0.36(+3.59%)
Sep 03, 2013 10.30 10.30 10.04 10.04 1,483 -0.20(-1.95%)
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.