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 (%)
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%)
Sep 02, 2014 9.390 9.460 9.360 9.360 1,792 -0.14(-1.48%)
Aug 29, 2014 9.501 9.501 9.501 0 +0.09(+0.97%)
Aug 28, 2014 9.410 9.440 9.410 9.410 9,537 -0.20(-2.08%)
Aug 27, 2014 9.760 9.760 9.610 9.610 3,319 -0.21(-2.14%)
Aug 26, 2014 9.940 9.940 9.732 9.820 2,070 -0.23(-2.29%)
Aug 25, 2014 10.05 10.05 10.05 10.05 219 +0.01(+0.10%)
Aug 22, 2014 10.06 9.940 10.04 3,529 +0.13(+1.30%)
Aug 21, 2014 9.910 9.970 9.910 9.912 41,068 -0.17(-1.73%)
Aug 20, 2014 10.18 10.18 10.07 10.09 23,117 -0.09(-0.87%)
Aug 19, 2014 10.15 10.20 10.12 10.18 1,033 +0.07(+0.70%)
Aug 18, 2014 10.23 10.24 10.08 10.10 6,521 -0.11(-1.12%)
Aug 15, 2014 10.11 10.34 10.11 10.22 3,307 +0.05(+0.53%)
Aug 14, 2014 10.30 10.30 10.16 10.16 1,088 -0.11(-1.03%)
Aug 13, 2014 10.30 10.43 10.27 10.27 3,681 +0.15(+1.48%)
Aug 12, 2014 10.04 10.16 10.04 10.12 4,300 +0.10(+1.00%)
Aug 11, 2014 9.990 10.06 9.990 10.02 4,303 +0.29(+2.98%)
Aug 08, 2014 9.690 9.690 9.690 9.730 2,001 +0.11(+1.14%)
Aug 07, 2014 9.679 9.679 9.620 9.620 5,485 -0.03(-0.34%)
Aug 05, 2014 9.652 9.652 9.652 121 -0.10(-1.00%)
Aug 04, 2014 9.750 9.750 9.750 9.750 1,047 +0.35(+3.72%)
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.