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, 2015 12.28 12.28 12.28 0 -0.04(-0.32%)
Aug 25, 2015 12.60 12.71 12.32 12.32 1,200 -1.27(-9.35%)
Aug 21, 2015 13.59 13.59 13.59 0 -0.91(-6.28%)
Aug 19, 2015 14.50 14.50 14.50 0 -0.66(-4.35%)
Aug 17, 2015 15.16 15.16 15.16 0 +0.06(+0.38%)
Aug 11, 2015 15.10 15.10 15.10 0 -0.52(-3.30%)
Aug 10, 2015 15.45 15.62 15.45 15.62 850 +1.98(+14.50%)
Aug 05, 2015 13.64 13.64 13.64 0 +0.48(+3.65%)
Aug 04, 2015 13.11 13.16 13.10 13.16 8,180 +0.25(+1.94%)
Jul 31, 2015 12.91 12.91 12.91 0 -0.17(-1.30%)
Jul 30, 2015 13.08 13.08 13.08 13.08 750 -0.25(-1.88%)
Jul 29, 2015 13.48 13.48 13.33 13.33 1,743 +0.23(+1.79%)
Jul 28, 2015 13.10 13.12 13.08 13.10 2,000 +0.19(+1.43%)
Jul 27, 2015 12.91 12.91 12.91 12.91 300 -1.54(-10.66%)
Jul 20, 2015 14.45 14.45 14.45 32 +0.09(+0.63%)
Jul 17, 2015 14.17 14.36 14.17 14.36 723 +0.22(+1.56%)
Jul 14, 2015 14.14 14.14 14.14 0 +0.01(+0.07%)
Jul 10, 2015 14.13 14.13 14.13 0 +0.71(+5.29%)
Jul 09, 2015 13.50 13.63 13.35 13.42 8,566 +1.48(+12.40%)
Jul 08, 2015 12.05 12.05 11.94 11.94 8,486 -0.43(-3.48%)
Jul 07, 2015 12.21 12.24 12.21 12.37 6,750 -0.84(-6.36%)
Jul 06, 2015 13.40 13.40 13.21 13.21 21,036 -1.64(-11.04%)
Jul 02, 2015 14.85 14.85 14.85 0 -0.30(-1.98%)
Jul 01, 2015 15.23 15.23 15.15 15.15 4,434 -0.12(-0.79%)
Jun 30, 2015 15.33 15.33 15.27 15.27 1,688 +0.32(+2.14%)
Jun 29, 2015 15.16 15.16 14.95 14.95 2,302 -0.72(-4.59%)
Jun 26, 2015 15.84 15.84 15.67 15.67 1,686 -0.72(-4.39%)
Jun 24, 2015 16.39 16.39 16.39 0 +0.46(+2.89%)
Jun 22, 2015 15.93 15.93 15.93 0 +0.40(+2.58%)
Jun 19, 2015 15.41 15.53 15.41 15.53 2,160 -0.45(-2.82%)
Jun 18, 2015 16.00 16.10 15.97 15.98 4,342 -0.37(-2.26%)
Jun 17, 2015 16.31 16.39 16.31 16.35 8,749 +0.64(+4.07%)
Jun 16, 2015 15.69 15.84 15.69 15.71 4,748 -1.68(-9.66%)
Jun 12, 2015 17.39 17.39 17.39 0 +0.22(+1.28%)
Jun 11, 2015 17.34 17.34 17.16 17.17 887 +0.43(+2.57%)
Jun 10, 2015 16.74 16.74 16.74 16.74 2,054 -1.71(-9.27%)
Jun 08, 2015 18.45 18.45 18.45 47 -0.75(-3.91%)
Jun 05, 2015 19.20 19.20 19.20 19.20 212 +0.36(+1.91%)
Jun 04, 2015 18.91 18.91 18.84 18.84 1,231 -0.35(-1.82%)
Jun 03, 2015 19.19 19.19 19.19 19.19 157 +0.63(+3.39%)
Jun 01, 2015 18.56 18.56 18.56 3 +0.31(+1.70%)
May 29, 2015 18.50 18.50 18.25 18.25 410 -0.43(-2.30%)
May 28, 2015 18.59 18.68 18.59 18.68 15,116 -0.91(-4.65%)
May 27, 2015 19.59 19.59 19.59 19.59 313 -0.06(-0.31%)
May 26, 2015 19.72 19.72 19.65 19.65 475 +0.31(+1.60%)
May 22, 2015 19.34 19.34 19.34 0 +0.39(+2.06%)
May 21, 2015 18.93 18.95 18.93 18.95 3,673 -0.20(-1.04%)
May 20, 2015 19.04 19.15 19.04 19.15 22,088 +0.14(+0.72%)
May 19, 2015 18.93 19.13 18.93 19.01 526 +0.77(+4.23%)
May 18, 2015 18.24 18.24 18.24 18.24 181 -0.22(-1.18%)
May 15, 2015 18.55 18.55 18.46 18.46 2,989 +0.28(+1.54%)
May 14, 2015 18.19 18.19 18.18 18.18 600 +0.17(+0.94%)
May 13, 2015 18.07 18.07 18.01 18.01 1,079 -0.23(-1.26%)
May 12, 2015 18.14 18.24 18.14 18.24 2,271 -0.48(-2.56%)
May 11, 2015 18.96 18.96 18.72 18.72 526 +0.24(+1.30%)
May 08, 2015 18.37 18.48 18.37 18.48 2,842 +1.48(+8.71%)
May 07, 2015 17.17 17.17 17.00 17.00 2,213 -1.00(-5.56%)
May 06, 2015 18.09 18.09 17.99 18.00 1,458 -1.30(-6.74%)
May 05, 2015 19.41 19.41 19.30 19.30 1,622 -0.72(-3.60%)
May 04, 2015 19.99 20.02 19.99 20.02 2,428 +0.02(+0.10%)
May 01, 2015 19.76 20.10 19.76 20.00 20,084 +0.15(+0.76%)
Apr 30, 2015 19.83 19.85 19.83 19.85 29,186 -0.45(-2.22%)
Apr 29, 2015 20.30 20.30 20.20 20.30 2,883 -1.13(-5.27%)
Apr 28, 2015 21.26 21.50 21.26 21.43 6,486 +0.43(+2.05%)
Apr 27, 2015 21.21 21.21 21.00 21.00 4,857 +1.20(+6.06%)
Apr 24, 2015 19.84 19.84 19.49 19.80 758 -0.04(-0.20%)
Apr 23, 2015 19.85 19.89 19.83 19.84 68,911 +0.05(+0.25%)
Apr 22, 2015 19.59 19.84 19.57 19.79 87,383 +0.94(+4.99%)
Apr 21, 2015 18.83 19.02 18.78 18.85 13,018 -1.53(-7.51%)
Apr 20, 2015 20.43 20.43 20.38 20.38 261 -0.84(-3.94%)
Apr 17, 2015 21.25 21.25 21.22 21.22 581 +0.57(+2.74%)
Apr 16, 2015 20.03 20.85 19.92 20.65 57,785 -0.69(-3.23%)
Apr 15, 2015 21.92 21.92 21.31 21.34 100,477 -0.23(-1.07%)
Apr 14, 2015 21.29 21.61 21.29 21.57 5,173 +0.35(+1.65%)
Apr 13, 2015 20.55 21.55 20.55 21.22 107,939 +1.78(+9.16%)
Apr 10, 2015 19.28 19.45 19.28 19.44 8,198 -0.48(-2.41%)
Apr 09, 2015 19.90 19.92 19.50 19.92 18,344 +1.22(+6.52%)
Apr 08, 2015 18.70 18.71 18.47 18.70 32,534 +2.06(+12.38%)
Apr 07, 2015 16.54 16.67 16.54 16.64 15,946 +0.13(+0.79%)
Apr 06, 2015 16.68 16.69 16.34 16.51 27,203 +0.04(+0.24%)
Apr 02, 2015 16.47 16.47 16.47 0 +0.42(+2.62%)
Apr 01, 2015 16.00 16.17 16.00 16.05 8,503 +1.18(+7.90%)
Mar 31, 2015 14.85 14.97 14.78 14.88 4,587 -0.68(-4.37%)
Mar 30, 2015 15.36 15.70 15.36 15.55 11,311 +2.41(+18.38%)
Mar 27, 2015 13.16 13.17 12.96 13.14 13,316 +0.47(+3.71%)
Mar 26, 2015 12.68 12.70 12.64 12.67 14,724 -0.25(-1.93%)
Mar 25, 2015 12.79 12.92 12.79 12.92 2,288 -0.12(-0.92%)
Mar 24, 2015 13.02 13.08 13.02 13.04 6,094 +0.09(+0.69%)
Mar 23, 2015 13.02 13.02 12.94 12.95 35,590 +0.30(+2.37%)
Mar 20, 2015 12.65 12.78 12.63 12.65 3,224 -0.22(-1.71%)
Mar 19, 2015 12.78 12.96 12.78 12.87 3,907 +0.44(+3.54%)
Mar 18, 2015 12.29 12.50 12.26 12.43 5,894 +0.04(+0.32%)
Mar 17, 2015 12.34 12.39 12.34 12.39 1,274 +0.55(+4.65%)
Mar 16, 2015 11.84 11.84 11.84 11.84 452 -0.03(-0.25%)
Mar 13, 2015 11.88 11.91 11.79 11.87 2,203 +0.18(+1.54%)
Mar 12, 2015 11.67 11.74 11.67 11.69 3,399 +0.10(+0.86%)
Mar 11, 2015 11.59 11.59 11.59 11.59 271 +0.05(+0.48%)
Mar 10, 2015 11.61 11.66 11.54 11.54 1,106 -0.29(-2.49%)
Mar 09, 2015 11.79 11.83 11.79 11.83 413 +0.17(+1.46%)
Mar 06, 2015 11.66 11.66 11.66 11.66 290 -0.10(-0.85%)
Mar 05, 2015 11.81 11.86 11.73 11.76 2,808 -0.09(-0.76%)
Mar 04, 2015 11.84 11.97 11.83 11.85 1,923 -0.13(-1.09%)
Mar 03, 2015 11.81 11.98 11.81 11.98 578 -0.02(-0.17%)
Mar 02, 2015 11.99 12.10 11.99 12.00 11,071 -0.20(-1.61%)
Feb 26, 2015 12.20 12.20 12.20 171 +0.55(+4.69%)
Feb 25, 2015 11.62 11.65 11.62 11.65 438 -0.29(-2.42%)
Feb 24, 2015 11.73 11.94 11.73 11.94 2,133 +0.29(+2.48%)
Feb 23, 2015 11.58 11.66 11.57 11.65 3,222 +0.04(+0.30%)
Feb 20, 2015 11.62 11.62 11.62 11.62 406 -0.12(-1.06%)
Feb 19, 2015 11.72 11.74 11.72 11.74 747 +0.13(+1.11%)
Feb 18, 2015 11.69 11.73 11.60 11.61 1,177 +0.01(+0.09%)
Feb 17, 2015 11.61 11.66 11.60 11.60 777 +0.07(+0.61%)
Feb 13, 2015 11.53 11.53 11.53 0 +0.51(+4.63%)
Feb 11, 2015 11.02 11.02 11.02 30 +0.14(+1.29%)
Feb 10, 2015 10.88 10.92 10.87 10.88 992 +0.21(+1.97%)
Feb 09, 2015 10.61 10.74 10.61 10.67 2,223 -0.22(-2.02%)
Feb 06, 2015 11.07 11.07 10.89 10.89 8,825 -0.07(-0.64%)
Feb 05, 2015 11.03 11.03 10.96 10.96 1,227 -0.46(-4.03%)
Feb 04, 2015 11.47 11.47 11.42 11.42 182,516 +0.30(+2.70%)
Feb 03, 2015 11.13 11.13 11.04 11.12 15,905 +0.08(+0.72%)
Feb 02, 2015 11.02 11.08 11.02 11.04 1,163 -0.32(-2.82%)
Jan 30, 2015 11.31 11.41 11.31 11.36 2,652 -0.42(-3.57%)
Jan 28, 2015 12.00 12.00 11.78 11.78 3,420 -0.31(-2.56%)
Jan 27, 2015 12.09 12.09 12.09 12.09 1,141 -0.00(-0.02%)
Jan 26, 2015 12.09 12.11 12.08 12.09 5,683 -0.11(-0.89%)
Jan 23, 2015 12.11 12.20 12.11 12.20 1,705 -0.16(-1.29%)
Jan 22, 2015 12.27 12.36 12.25 12.36 2,795 -0.27(-2.14%)
Jan 21, 2015 12.53 12.63 12.53 12.63 5,666 +0.52(+4.29%)
Jan 20, 2015 12.17 12.18 12.10 12.11 2,153 -0.55(-4.34%)
Jan 16, 2015 12.66 12.66 12.66 0 +0.19(+1.52%)
Jan 15, 2015 12.51 12.55 12.47 12.47 2,227 +0.08(+0.65%)
Jan 14, 2015 12.36 12.49 12.36 12.39 2,651 -0.11(-0.88%)
Jan 13, 2015 12.50 0 +0.06(+0.52%)
Jan 12, 2015 12.29 12.45 12.29 12.44 4,351 +0.05(+0.44%)
Jan 09, 2015 12.43 12.44 12.38 12.38 12,054 +0.01(+0.08%)
Jan 08, 2015 12.50 12.50 12.34 12.37 15,349 -0.21(-1.67%)
Jan 07, 2015 12.65 12.65 12.50 12.58 9,944 -0.24(-1.87%)
Jan 06, 2015 13.00 13.00 12.78 12.82 5,422 -0.05(-0.37%)
Jan 05, 2015 12.88 13.00 12.87 12.87 1,203 -0.22(-1.70%)
Jan 02, 2015 13.19 13.20 13.06 13.09 12,040 +0.49(+3.93%)
Dec 31, 2014 12.60 12.60 12.60 0 -0.32(-2.46%)
Dec 30, 2014 13.15 13.15 12.88 12.91 1,328 +0.15(+1.20%)
Dec 29, 2014 12.94 12.94 12.76 12.76 6,583 +0.86(+7.23%)
Dec 26, 2014 12.05 12.38 11.90 11.90 4,266 -0.01(-0.11%)
Dec 24, 2014 11.91 11.91 11.91 0 -0.51(-4.13%)
Dec 23, 2014 12.71 12.71 12.41 12.43 154,722 -0.76(-5.79%)
Dec 22, 2014 13.37 13.39 13.17 13.19 10,566 +0.26(+2.01%)
Dec 19, 2014 13.11 13.14 12.90 12.93 6,110 +0.08(+0.62%)
Dec 18, 2014 13.08 13.08 12.82 12.85 5,122 +0.55(+4.51%)
Dec 17, 2014 12.73 12.79 12.14 12.29 134,170 +0.04(+0.29%)
Dec 16, 2014 12.03 12.26 4,566 +0.21(+1.74%)
Dec 15, 2014 12.02 12.05 11.80 12.05 2,847 +0.10(+0.80%)
Dec 12, 2014 12.03 12.07 11.92 11.95 2,539 +0.20(+1.74%)
Dec 11, 2014 11.64 12.02 11.49 11.75 3,950 -0.33(-2.73%)
Dec 10, 2014 12.06 12.08 12.06 12.08 223 +0.12(+1.00%)
Dec 09, 2014 12.00 12.11 11.95 11.96 2,149 -0.04(-0.33%)
Dec 08, 2014 12.00 12.20 12.00 12.00 3,103 +0.35(+3.00%)
Dec 03, 2014 11.65 11.65 11.65 19 +0.32(+2.82%)
Dec 02, 2014 11.49 11.49 11.32 11.33 1,483 +0.25(+2.30%)
Dec 01, 2014 11.19 11.21 10.73 11.08 5,852 -0.38(-3.36%)
Nov 28, 2014 11.47 11.47 11.41 11.46 3,057 +0.01(+0.09%)
Nov 26, 2014 11.45 11.45 11.45 0 +0.22(+1.96%)
Nov 25, 2014 11.02 11.23 11.02 11.23 1,612 +0.00(+0.00%)
Nov 24, 2014 11.18 11.41 11.18 11.23 2,460 +0.33(+3.03%)
Nov 21, 2014 10.76 10.90 10.76 10.90 7,861 +0.63(+6.14%)
Nov 20, 2014 10.35 10.35 10.26 10.27 1,235 -0.11(-1.07%)
Nov 19, 2014 10.35 10.40 10.31 10.38 7,065 +0.21(+2.06%)
Nov 18, 2014 10.16 10.18 10.16 10.17 1,851 -0.17(-1.64%)
Nov 17, 2014 10.34 10.34 10.34 10.34 587 -0.18(-1.71%)
Nov 14, 2014 10.52 10.52 10.52 10.52 543 -0.12(-1.13%)
Nov 13, 2014 10.55 10.64 10.55 10.64 561 +0.17(+1.62%)
Nov 12, 2014 10.41 10.47 10.41 10.47 1,261 -0.32(-2.93%)
Nov 10, 2014 10.79 10.79 10.79 23 +0.56(+5.50%)
Nov 07, 2014 10.20 10.37 10.20 10.22 1,658 -0.68(-6.21%)
Nov 06, 2014 10.90 10.91 10.87 10.90 2,967 +0.25(+2.35%)
Nov 05, 2014 10.62 10.69 10.62 10.65 2,258 +0.02(+0.19%)
Nov 04, 2014 10.70 10.70 10.62 10.63 7,471 +0.37(+3.61%)
Nov 03, 2014 10.28 10.28 10.26 10.26 637 -0.21(-1.99%)
Oct 31, 2014 10.39 10.61 10.39 10.47 972 -0.27(-2.53%)
Oct 30, 2014 10.92 10.92 10.74 10.74 4,395 +0.11(+1.03%)
Oct 29, 2014 10.63 10.73 10.63 10.63 1,565 +0.25(+2.36%)
Oct 28, 2014 10.37 10.38 10.37 10.38 1,476 +0.67(+6.95%)
Oct 27, 2014 9.710 9.710 9.710 9.710 177 +0.07(+0.73%)
Oct 24, 2014 9.630 9.640 9.630 9.640 3,733 -0.05(-0.52%)
Oct 23, 2014 9.750 9.750 9.690 9.690 960 +0.09(+0.94%)
Oct 22, 2014 9.492 9.600 9.450 9.600 1,545 +0.14(+1.44%)
Oct 21, 2014 9.420 9.510 9.420 9.464 1,168 +0.14(+1.55%)
Oct 20, 2014 9.320 9.320 9.320 9.320 1,493 -0.09(-0.96%)
Oct 17, 2014 9.580 9.580 9.410 9.410 2,399 -0.07(-0.74%)
Oct 16, 2014 9.360 9.550 9.299 9.480 6,687 +0.60(+6.79%)
Oct 15, 2014 9.165 9.165 8.790 8.877 1,828 -0.19(-2.12%)
Oct 14, 2014 9.090 9.090 9.020 9.070 979 -0.05(-0.55%)
Oct 13, 2014 9.100 9.120 9.060 9.120 378 -0.08(-0.87%)
Oct 10, 2014 8.930 9.200 8.930 9.200 2,124 +0.04(+0.44%)
Oct 09, 2014 9.180 9.180 9.000 9.160 1,185 -0.05(-0.54%)
Oct 08, 2014 9.050 9.210 9.010 9.210 4,731 +0.24(+2.68%)
Oct 07, 2014 9.260 9.260 8.970 8.970 39,621 -0.06(-0.66%)
Oct 06, 2014 9.060 9.082 9.030 9.030 720 -0.03(-0.33%)
Oct 03, 2014 9.050 9.060 9.034 9.060 4,448 +0.19(+2.14%)
Oct 02, 2014 8.980 8.980 8.790 8.870 3,570 -0.02(-0.26%)
Oct 01, 2014 8.970 8.970 8.860 8.893 3,285 -0.08(-0.85%)
Sep 30, 2014 9.020 9.020 8.970 8.970 4,650 -0.06(-0.67%)
Sep 29, 2014 9.072 9.090 9.030 9.030 1,051 -0.18(-1.95%)
Sep 26, 2014 9.210 9.210 9.162 9.210 408 +0.01(+0.05%)
Sep 25, 2014 9.340 9.340 9.150 9.205 11,717 -0.14(-1.55%)
Sep 24, 2014 9.350 9.350 9.350 9.350 4,455 +0.18(+1.96%)
Sep 23, 2014 9.114 9.193 9.090 9.170 2,116 +0.10(+1.08%)
Sep 22, 2014 9.072 9.072 9.072 9.072 562 -0.01(-0.09%)
Sep 19, 2014 9.148 9.148 9.080 9.080 1,311 -0.28(-2.99%)
Sep 18, 2014 9.445 9.445 9.360 9.360 1,196 -0.05(-0.53%)
Sep 17, 2014 9.434 9.434 9.396 9.410 3,828 -0.19(-1.98%)
Sep 16, 2014 9.490 9.600 9.490 9.600 42,645 +0.24(+2.56%)
Sep 15, 2014 9.440 9.440 9.360 9.360 1,241 -0.12(-1.24%)
Sep 12, 2014 9.478 9.478 9.478 9.478 429 -0.02(-0.18%)
Sep 11, 2014 9.570 9.390 9.495 1,122 -0.08(-0.78%)
Sep 10, 2014 9.440 9.580 9.440 9.570 4,584 -0.16(-1.64%)
Sep 09, 2014 9.585 9.730 9.560 9.730 2,651 +0.02(+0.18%)
Sep 08, 2014 9.760 9.780 9.713 9.713 4,578 -0.04(-0.45%)
Sep 05, 2014 9.754 9.790 9.739 9.756 1,686 +0.18(+1.88%)
Sep 04, 2014 9.610 9.534 9.576 5,824 +0.04(+0.38%)
Sep 03, 2014 9.590 9.600 9.500 9.540 1,889 +0.18(+1.92%)
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.