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, 2017 13.44 13.44 13.44 0 -0.01(-0.07%)
Jul 24, 2017 13.45 13.45 13.45 0 -0.29(-2.11%)
Jul 18, 2017 13.74 13.74 13.74 0 +0.20(+1.48%)
Jul 14, 2017 13.54 13.54 13.54 0 +0.48(+3.68%)
Jul 03, 2017 13.06 13.06 13.06 0 +0.03(+0.19%)
Jun 23, 2017 13.04 13.04 13.04 0 -0.00(-0.04%)
Jun 19, 2017 13.04 13.04 13.04 0 +0.08(+0.62%)
Jun 15, 2017 12.96 12.96 12.96 35 +0.14(+1.09%)
Jun 12, 2017 12.82 12.82 12.82 0 -0.47(-3.57%)
Jun 09, 2017 13.29 13.29 13.29 13.29 500 +0.07(+0.57%)
Jun 05, 2017 13.22 13.22 13.22 0 -0.28(-2.07%)
Jun 02, 2017 13.51 13.51 13.50 13.50 2,772 -0.22(-1.60%)
Jun 01, 2017 13.70 13.72 13.70 13.72 2,875 -0.14(-1.01%)
May 31, 2017 13.85 13.86 13.85 13.86 200 +0.17(+1.24%)
May 30, 2017 13.69 13.69 13.69 13.69 1,500 -0.02(-0.15%)
May 23, 2017 13.71 13.71 13.71 0 -0.28(-2.00%)
May 22, 2017 13.81 13.99 13.81 13.99 3,002 +0.04(+0.29%)
May 19, 2017 13.95 13.95 13.95 13.95 1,000 +0.19(+1.38%)
May 17, 2017 13.76 13.76 13.76 32 -0.10(-0.72%)
May 16, 2017 13.86 13.86 13.86 13.86 247 -0.45(-3.11%)
May 15, 2017 14.30 14.30 14.30 14.30 1,000 -0.19(-1.28%)
May 12, 2017 14.49 14.49 14.49 14.49 895 +0.20(+1.40%)
May 11, 2017 14.29 14.29 14.29 14.29 1,195 +0.46(+3.36%)
May 05, 2017 13.82 13.82 13.82 0 -0.01(-0.04%)
May 04, 2017 14.13 14.13 13.83 13.83 1,140 -0.42(-2.95%)
May 01, 2017 14.25 14.25 14.25 0 +0.10(+0.71%)
Apr 28, 2017 14.15 14.15 14.15 14.15 300 +0.02(+0.14%)
Apr 24, 2017 14.13 14.13 14.13 0 +0.15(+1.07%)
Apr 20, 2017 13.98 13.98 13.98 80 -0.42(-2.92%)
Apr 04, 2017 14.40 14.40 14.40 0 -0.05(-0.35%)
Mar 31, 2017 14.45 14.45 14.45 0 -0.54(-3.60%)
Mar 30, 2017 14.88 14.99 14.88 14.99 2,232 -0.27(-1.77%)
Mar 23, 2017 15.26 15.26 15.26 0 +0.24(+1.58%)
Mar 21, 2017 15.02 15.02 15.02 0 +0.18(+1.23%)
Mar 09, 2017 14.84 14.84 14.84 0 +0.29(+1.99%)
Mar 08, 2017 14.52 14.55 14.52 14.55 1,382 +0.19(+1.32%)
Mar 03, 2017 14.36 14.36 14.36 0 -0.43(-2.88%)
Feb 22, 2017 14.79 14.79 14.79 0 +1.08(+7.85%)
Feb 06, 2017 13.71 13.71 13.71 0 -0.27(-1.93%)
Jan 25, 2017 13.98 13.98 13.98 0 +0.00(+0.00%)
Jan 24, 2017 13.98 13.98 13.98 13.98 1,400 +0.36(+2.64%)
Jan 23, 2017 13.62 13.62 13.62 13.62 100 +0.04(+0.33%)
Jan 19, 2017 13.57 13.57 13.57 0 +0.07(+0.56%)
Jan 18, 2017 13.32 13.50 13.32 13.50 3,700 +0.54(+4.17%)
Jan 17, 2017 12.96 12.96 12.96 12.96 200 -0.80(-5.81%)
Jan 13, 2017 13.76 13.76 13.76 0 +0.09(+0.66%)
Jan 12, 2017 13.67 13.67 13.67 13.67 200 +0.20(+1.48%)
Jan 11, 2017 13.47 13.47 13.47 13.47 2,600 +0.32(+2.39%)
Jan 10, 2017 13.15 13.15 13.15 13.15 500 -0.15(-1.09%)
Jan 09, 2017 13.30 13.30 13.30 13.30 200 -0.03(-0.23%)
Jan 05, 2017 13.33 13.33 13.33 0 +0.37(+2.85%)
Jan 03, 2017 12.96 12.96 12.96 0 -0.05(-0.38%)
Dec 30, 2016 13.01 13.01 13.01 0 +0.62(+5.00%)
Dec 20, 2016 12.39 12.39 12.39 0 -0.52(-4.07%)
Dec 19, 2016 13.03 13.03 12.80 12.91 1,600 -0.20(-1.49%)
Dec 16, 2016 12.86 13.11 12.86 13.11 1,310 +0.25(+1.94%)
Dec 15, 2016 12.86 12.86 12.86 12.86 200 -0.25(-1.91%)
Dec 13, 2016 13.11 13.11 13.11 0 +0.12(+0.92%)
Dec 12, 2016 12.99 13.07 12.99 12.99 1,200 -0.55(-4.06%)
Dec 09, 2016 13.54 13.54 13.54 13.54 500 -0.71(-4.98%)
Dec 07, 2016 14.25 14.25 14.25 0 +0.59(+4.32%)
Dec 06, 2016 14.14 14.14 13.66 13.66 3,600 -0.43(-3.05%)
Dec 05, 2016 13.93 14.27 13.93 14.09 6,400 -0.11(-0.77%)
Dec 02, 2016 14.20 14.20 14.00 14.20 1,700 +0.04(+0.25%)
Dec 01, 2016 14.16 14.33 14.00 14.16 8,500 +0.16(+1.18%)
Nov 30, 2016 14.00 14.20 14.00 14.00 5,900 -0.62(-4.24%)
Nov 29, 2016 14.80 14.80 14.62 14.62 8,950 -0.23(-1.55%)
Nov 28, 2016 14.78 14.90 14.78 14.85 2,000 +0.23(+1.57%)
Nov 23, 2016 14.62 14.62 14.62 0 +0.21(+1.42%)
Nov 22, 2016 14.41 14.41 14.41 14.41 1,750 +0.18(+1.30%)
Nov 21, 2016 14.23 14.23 14.23 14.23 320 +0.08(+0.57%)
Nov 15, 2016 14.15 14.15 14.15 0 -0.35(-2.41%)
Nov 14, 2016 14.58 14.58 14.50 14.50 4,400 +0.79(+5.76%)
Nov 10, 2016 13.71 13.71 13.71 0 +0.56(+4.26%)
Nov 09, 2016 13.50 13.50 13.15 13.15 492 +0.08(+0.61%)
Nov 08, 2016 13.47 13.47 13.07 13.07 1,100 -0.15(-1.17%)
Nov 07, 2016 13.22 13.22 13.22 13.22 600 +0.60(+4.75%)
Nov 02, 2016 12.62 12.62 12.62 0 -0.20(-1.53%)
Oct 24, 2016 12.82 12.82 12.82 0 +0.80(+6.66%)
Oct 14, 2016 12.02 12.02 12.02 0 +0.49(+4.30%)
Oct 13, 2016 11.53 11.53 11.53 11.53 2,000 +0.04(+0.30%)
Oct 12, 2016 11.49 11.49 11.49 11.49 1,000 -0.08(-0.69%)
Oct 03, 2016 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Sep 30, 2016 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Sep 29, 2016 11.57 11.57 11.57 11.57 5 +0.00(+0.00%)
Sep 28, 2016 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Sep 27, 2016 11.57 11.57 11.57 11.57 0 +0.00(+0.00%)
Sep 22, 2016 11.57 11.57 11.57 0 +0.07(+0.61%)
Sep 19, 2016 11.50 11.50 11.50 0 +0.04(+0.35%)
Sep 16, 2016 11.46 11.46 11.46 11.46 860 -0.10(-0.87%)
Sep 14, 2016 11.56 11.56 11.56 0 +0.10(+0.87%)
Sep 13, 2016 11.56 11.56 11.46 11.46 1,400 -0.40(-3.37%)
Sep 12, 2016 11.86 11.86 11.86 11.86 100 -0.01(-0.08%)
Sep 09, 2016 11.87 11.87 11.87 11.87 100 -0.46(-3.73%)
Sep 07, 2016 12.33 12.33 12.33 0 +0.59(+5.03%)
Sep 01, 2016 11.74 11.74 11.74 0 -0.74(-5.93%)
Aug 31, 2016 12.54 12.60 12.48 12.48 4,700 +0.04(+0.32%)
Aug 30, 2016 12.24 12.45 12.24 12.44 400 +0.02(+0.16%)
Aug 29, 2016 12.20 12.50 12.20 12.42 2,387 +0.19(+1.57%)
Aug 24, 2016 12.23 12.23 12.23 0 -0.57(-4.47%)
Aug 17, 2016 12.80 12.80 12.80 0 +0.06(+0.47%)
Aug 10, 2016 12.74 12.74 12.74 0 -0.14(-1.10%)
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.