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 (%)
Aug 26, 2011 4.840 4.840 4.840 0 +0.24(+5.22%)
Aug 24, 2011 4.600 4.600 4.600 4.600 0 -0.25(-5.15%)
Aug 23, 2011 4.850 4.850 4.850 4.850 2,000 +0.22(+4.75%)
Aug 22, 2011 4.630 4.630 4.630 4.630 1,200 -0.14(-2.94%)
Aug 19, 2011 4.770 4.770 4.770 4.770 1,700 -0.19(-3.83%)
Aug 18, 2011 4.950 4.960 4.950 4.960 1,100 +0.37(+8.06%)
Aug 15, 2011 4.590 4.590 4.590 0 -0.03(-0.65%)
Aug 12, 2011 4.620 4.620 4.620 4.620 300 +0.37(+8.71%)
Aug 11, 2011 4.250 4.250 4.250 4.250 700 -0.93(-17.95%)
Aug 08, 2011 5.180 5.180 5.180 5.180 0 -0.39(-7.00%)
Aug 05, 2011 5.570 5.570 5.570 5.570 500 -0.30(-5.11%)
Aug 04, 2011 5.870 5.870 5.870 5.870 840 -0.13(-2.17%)
Aug 03, 2011 6.000 6.000 6.000 6.000 460 -0.28(-4.46%)
Aug 01, 2011 6.280 6.280 6.280 0 -0.14(-2.18%)
Jul 28, 2011 6.420 6.420 6.420 0 -0.45(-6.55%)
Jul 26, 2011 6.870 6.870 6.870 0 -0.34(-4.72%)
Jul 25, 2011 7.180 7.210 7.180 7.210 1,000 -0.69(-8.73%)
Jul 13, 2011 7.900 7.900 7.900 0 -0.30(-3.66%)
Jul 11, 2011 8.200 8.200 8.200 0 -0.20(-2.38%)
Jul 08, 2011 8.400 8.400 8.400 8.400 1,000 +0.00(+0.00%)
Jul 06, 2011 8.400 8.400 8.400 0 -0.15(-1.75%)
Jul 05, 2011 8.550 8.550 8.550 8.550 2,000 -0.04(-0.47%)
Jul 01, 2011 8.560 8.590 8.560 8.590 1,000 +0.34(+4.12%)
Jun 30, 2011 8.250 8.250 8.250 8.250 500 -0.21(-2.48%)
Jun 28, 2011 8.460 8.460 8.460 0 +0.40(+4.96%)
Jun 23, 2011 8.060 8.060 8.060 0 -0.27(-3.24%)
Jun 20, 2011 8.330 8.330 8.330 0 -0.17(-2.00%)
Jun 16, 2011 8.500 8.500 8.500 0 -0.10(-1.16%)
Jun 13, 2011 8.600 8.600 8.600 8.600 0 +0.03(+0.35%)
May 06, 2011 8.570 8.570 8.570 0 -0.14(-1.61%)
May 05, 2011 8.710 8.710 8.710 8.710 500 -0.54(-5.84%)
Apr 18, 2011 9.250 9.250 9.250 0 +0.00(+0.00%)
Apr 15, 2011 9.250 9.250 9.250 9.250 245 -0.17(-1.80%)
Apr 14, 2011 9.420 9.420 9.420 9.420 540 +0.17(+1.84%)
Apr 12, 2011 9.250 9.250 9.250 9.250 0 -0.46(-4.74%)
Apr 07, 2011 9.710 9.710 9.710 9.710 0 -0.44(-4.33%)
Apr 01, 2011 10.15 10.15 10.15 10.15 0 -0.12(-1.17%)
Mar 24, 2011 10.27 10.27 10.27 0 -0.08(-0.77%)
Mar 16, 2011 10.35 10.35 10.35 0 -0.42(-3.90%)
Mar 04, 2011 10.77 10.77 10.77 10.77 0 -0.24(-2.18%)
Feb 28, 2011 11.01 11.01 11.01 11.01 0 -0.60(-5.17%)
Feb 18, 2011 11.61 11.61 11.61 1,658 +0.00(+0.00%)
Feb 15, 2011 11.61 11.61 11.61 0 -0.17(-1.44%)
Feb 11, 2011 11.78 11.78 11.78 0 -0.34(-2.81%)
Feb 09, 2011 12.12 12.12 12.12 0 -0.19(-1.54%)
Feb 07, 2011 12.31 12.31 12.31 0 -0.05(-0.40%)
Jan 31, 2011 12.36 12.36 12.36 0 +0.01(+0.08%)
Jan 13, 2011 12.35 12.35 12.35 0 -0.15(-1.20%)
Jan 11, 2011 12.50 12.50 12.50 0 +0.11(+0.89%)
Jan 04, 2011 12.39 12.39 12.39 0 +0.49(+4.12%)
Dec 27, 2010 11.90 11.90 11.90 0 -0.85(-6.67%)
Dec 14, 2010 12.75 12.75 12.75 0 +0.00(+0.00%)
Dec 13, 2010 12.75 12.75 12.75 12.75 100 +0.35(+2.82%)
Dec 08, 2010 12.40 12.40 12.40 0 -0.12(-0.96%)
Nov 15, 2010 12.52 12.52 12.52 0 -0.48(-3.69%)
Nov 09, 2010 13.00 13.00 13.00 13.00 0 +0.55(+4.42%)
Oct 29, 2010 12.45 12.45 12.45 0 +0.05(+0.40%)
Oct 28, 2010 12.40 12.40 12.40 12.40 5,000 +0.30(+2.48%)
Oct 26, 2010 12.10 12.10 12.10 0 -2.10(-14.79%)
Oct 22, 2010 14.20 14.20 14.20 0 +0.67(+4.95%)
Oct 21, 2010 13.53 13.53 13.53 13.53 462 +0.03(+0.22%)
Oct 15, 2010 13.50 13.50 13.50 0 +0.25(+1.89%)
Oct 14, 2010 13.25 13.25 13.25 13.25 4,500 -0.27(-2.00%)
Oct 11, 2010 13.52 13.52 13.52 0 +0.28(+2.11%)
Oct 07, 2010 13.24 13.24 13.24 0 -0.13(-0.97%)
Oct 06, 2010 13.37 13.37 13.37 13.37 665 -0.04(-0.30%)
Oct 05, 2010 13.41 13.41 13.41 13.41 250 -0.18(-1.32%)
Oct 04, 2010 13.59 13.59 13.59 13.59 7,000 -0.51(-3.62%)
Sep 14, 2010 14.10 14.10 14.10 0 +0.68(+5.07%)
Sep 10, 2010 13.42 13.42 13.42 0 -0.44(-3.17%)
Sep 09, 2010 13.86 13.86 13.86 13.86 600 +0.48(+3.59%)
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.