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 (%)
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%)
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.