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 16, 2019 10.45 10.45 10.45 0 -0.47(-4.30%)
Aug 13, 2019 10.92 10.92 10.92 0 -0.01(-0.09%)
Aug 08, 2019 10.93 10.93 10.93 0 -0.67(-5.78%)
Aug 06, 2019 11.60 11.60 11.60 0 +0.00(+0.00%)
Aug 02, 2019 11.60 11.60 11.60 0 +0.03(+0.26%)
Aug 01, 2019 11.57 11.57 11.57 11.57 700 -0.68(-5.55%)
Jul 29, 2019 12.25 12.25 12.25 0 +0.00(+0.00%)
Jul 19, 2019 12.25 12.25 12.25 0 +0.23(+1.91%)
Jul 18, 2019 12.15 12.22 12.02 12.02 12,455 +0.08(+0.67%)
Jul 17, 2019 11.90 11.99 11.90 11.94 10,860 -0.05(-0.42%)
Jul 16, 2019 11.99 11.99 11.99 11.99 189 +0.34(+2.92%)
Jul 12, 2019 11.65 11.65 11.65 0 -0.01(-0.09%)
Jul 11, 2019 11.66 11.66 11.66 11.66 100 -0.33(-2.75%)
Jul 09, 2019 11.99 11.99 11.99 0 +0.00(+0.00%)
Jul 08, 2019 12.00 12.00 11.89 11.99 13,460 -0.79(-6.18%)
Jun 18, 2019 12.78 12.78 12.78 0 -0.20(-1.54%)
Jun 11, 2019 12.98 12.98 12.98 0 +1.00(+8.35%)
Jun 06, 2019 11.98 11.98 11.98 0 +0.00(+0.00%)
May 21, 2019 11.98 11.98 11.98 0 +0.13(+1.10%)
May 15, 2019 11.85 11.85 11.85 0 -0.13(-1.09%)
May 10, 2019 11.98 11.98 11.98 0 +0.00(+0.00%)
May 03, 2019 11.98 11.98 11.98 0 +0.38(+3.28%)
May 02, 2019 11.60 11.60 11.60 11.60 2,000 +0.00(+0.00%)
Apr 29, 2019 11.60 11.60 11.60 0 -0.61(-5.00%)
Apr 23, 2019 12.21 12.21 12.21 0 +0.00(+0.00%)
Apr 18, 2019 12.21 12.21 12.21 12.21 5,000 -0.03(-0.25%)
Apr 11, 2019 12.24 12.24 12.24 0 -0.29(-2.31%)
Apr 10, 2019 12.47 12.53 12.47 12.53 400 -0.60(-4.53%)
Apr 02, 2019 13.12 13.12 13.12 0 +0.00(+0.00%)
Mar 29, 2019 13.12 13.12 13.12 0 -0.36(-2.63%)
Mar 26, 2019 13.48 13.48 13.48 0 -0.83(-5.80%)
Mar 19, 2019 14.31 14.31 14.31 0 +0.00(+0.00%)
Mar 18, 2019 14.31 14.31 14.31 14.31 196 +0.05(+0.35%)
Mar 15, 2019 14.26 14.26 14.26 14.26 100 -0.29(-1.99%)
Mar 04, 2019 14.55 14.55 14.55 0 +0.63(+4.53%)
Feb 20, 2019 13.92 13.92 13.92 0 +0.37(+2.73%)
Feb 19, 2019 13.55 13.55 13.55 3 +0.00(+0.00%)
Feb 13, 2019 13.55 13.55 13.55 0 +0.00(+0.00%)
Feb 08, 2019 13.55 13.55 13.55 0 +0.23(+1.73%)
Feb 07, 2019 13.32 13.32 13.32 13.32 182 -0.37(-2.67%)
Feb 01, 2019 13.69 13.69 13.69 0 -0.51(-3.63%)
Jan 15, 2019 14.20 14.20 14.20 0 +0.10(+0.71%)
Jan 11, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 10, 2019 14.10 14.10 14.10 27 +0.00(+0.00%)
Jan 09, 2019 14.10 14.10 14.10 14.10 335 +0.12(+0.86%)
Jan 08, 2019 13.98 13.98 13.98 10 +0.00(+0.00%)
Jan 07, 2019 13.98 13.98 13.98 13.98 2,080 +0.42(+3.10%)
Jan 02, 2019 13.56 13.56 13.56 0 +0.02(+0.15%)
Dec 31, 2018 13.56 13.56 13.54 13.54 1,000 +0.70(+5.45%)
Dec 27, 2018 12.84 12.84 12.84 0 -0.76(-5.59%)
Dec 21, 2018 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 20, 2018 13.60 13.60 13.60 235 +0.00(+0.00%)
Dec 19, 2018 13.60 13.60 13.60 13.60 100 +0.02(+0.15%)
Dec 18, 2018 13.58 13.58 13.58 13.58 100 +0.59(+4.54%)
Dec 17, 2018 12.99 12.99 12.99 3 +0.00(+0.00%)
Dec 07, 2018 12.99 12.99 12.99 0 -0.41(-3.06%)
Nov 26, 2018 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 23, 2018 13.40 13.40 13.40 40 +0.00(+0.00%)
Nov 21, 2018 13.40 13.40 13.40 0 +0.24(+1.82%)
Nov 15, 2018 13.16 13.16 13.16 0 +0.00(+0.00%)
Nov 13, 2018 13.16 13.16 13.16 0 +1.51(+12.96%)
Oct 31, 2018 11.65 11.65 11.65 0 +0.00(+0.00%)
Oct 30, 2018 11.65 11.65 11.65 11.65 156 -0.07(-0.60%)
Oct 29, 2018 11.72 11.72 11.72 11.72 191 -1.35(-10.33%)
Oct 22, 2018 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 16, 2018 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 12, 2018 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 10, 2018 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 09, 2018 13.07 13.07 13.07 13.07 456 +0.07(+0.54%)
Oct 08, 2018 13.00 13.00 13.00 13.00 300 +0.21(+1.61%)
Oct 02, 2018 12.79 12.79 12.79 0 -0.57(-4.23%)
Oct 01, 2018 13.36 13.36 13.36 1 +0.00(+0.00%)
Sep 27, 2018 13.36 13.36 13.36 0 +0.43(+3.33%)
Sep 26, 2018 12.85 12.93 12.85 12.93 1,677 +0.60(+4.87%)
Sep 24, 2018 12.33 12.33 12.33 0 +0.00(+0.00%)
Sep 20, 2018 12.33 12.33 12.33 0 +0.00(+0.00%)
Sep 18, 2018 12.33 12.33 12.33 0 +0.28(+2.32%)
Sep 17, 2018 12.05 12.05 12.05 1 +0.00(+0.00%)
Sep 14, 2018 12.06 12.06 12.05 12.05 600 +0.10(+0.84%)
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.