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 (%)
May 30, 2014 8.331 8.332 8.310 8.332 1,011 -0.14(-1.70%)
May 29, 2014 8.490 8.490 8.476 8.476 1,508 -0.04(-0.52%)
May 28, 2014 8.517 8.526 8.517 8.520 1,130 -0.25(-2.85%)
May 27, 2014 8.530 8.770 8.530 8.770 823 +0.11(+1.27%)
May 23, 2014 8.660 8.660 8.660 0 +0.28(+3.34%)
May 22, 2014 8.420 8.430 8.380 8.380 2,213 -0.22(-2.56%)
May 21, 2014 8.792 8.840 8.570 8.600 12,422 +0.00(+0.00%)
May 20, 2014 8.560 8.600 8.440 8.600 3,022 -0.00(-0.03%)
May 19, 2014 8.650 8.684 8.603 8.603 2,110 -0.15(-1.68%)
May 16, 2014 8.810 8.810 8.640 8.750 1,079 +0.04(+0.46%)
May 15, 2014 8.850 8.850 8.710 8.710 475 -0.22(-2.46%)
May 14, 2014 8.740 9.110 8.740 8.930 2,572 -0.02(-0.22%)
May 13, 2014 8.860 8.950 8.860 8.950 1,646 +0.06(+0.67%)
May 12, 2014 8.890 9.210 8.890 8.890 807 -0.06(-0.67%)
May 09, 2014 9.086 9.086 8.950 8.950 711 +0.00(+0.04%)
May 08, 2014 8.947 8.947 8.947 8.947 369 +0.09(+0.98%)
May 07, 2014 8.850 8.860 8.660 8.860 838 +0.00(+0.00%)
May 06, 2014 8.630 9.010 8.630 8.860 2,069 +0.21(+2.43%)
May 05, 2014 8.990 8.990 8.650 8.650 1,173 -0.31(-3.46%)
May 02, 2014 8.750 8.960 8.750 8.960 1,185 +0.65(+7.82%)
May 01, 2014 8.220 8.410 8.220 8.310 1,131 -0.10(-1.19%)
Apr 30, 2014 8.280 8.410 8.260 8.410 1,975 +0.04(+0.42%)
Apr 29, 2014 8.280 8.432 8.280 8.375 1,834 -0.03(-0.30%)
Apr 28, 2014 8.280 8.400 8.280 8.400 729 +0.08(+0.96%)
Apr 25, 2014 8.320 8.320 8.320 8.320 309 -0.20(-2.35%)
Apr 24, 2014 8.650 8.650 8.520 8.520 3,612 -0.48(-5.33%)
Apr 23, 2014 8.750 9.000 8.560 9.000 4,169 +0.13(+1.47%)
Apr 22, 2014 8.850 8.880 8.780 8.870 4,244 -0.13(-1.44%)
Apr 21, 2014 9.260 9.310 8.910 9.000 9,292 -0.36(-3.85%)
Apr 17, 2014 9.360 9.360 9.360 0 +0.34(+3.83%)
Apr 16, 2014 8.870 9.180 8.870 9.015 8,334 +0.12(+1.29%)
Apr 15, 2014 9.000 9.000 8.820 8.900 49,214 -0.39(-4.20%)
Apr 14, 2014 9.300 9.300 9.220 9.290 6,611 +0.03(+0.32%)
Apr 11, 2014 8.900 9.260 8.900 9.260 0 +0.10(+1.10%)
Apr 10, 2014 9.358 9.390 9.159 9.159 6,340 -0.46(-4.79%)
Apr 09, 2014 9.705 9.705 9.560 9.620 3,307 +0.33(+3.55%)
Apr 08, 2014 9.290 9.290 9.290 9.290 286 -0.11(-1.17%)
Apr 07, 2014 9.190 9.400 9.140 9.400 1,822 -0.35(-3.59%)
Apr 04, 2014 9.700 9.750 9.700 9.750 0 +0.19(+1.99%)
Apr 03, 2014 9.660 9.660 9.400 9.560 3,960 +0.70(+7.89%)
Apr 02, 2014 8.818 8.861 8.818 8.861 3,414 +0.24(+2.80%)
Apr 01, 2014 8.740 8.740 8.430 8.620 1,757 +0.26(+3.11%)
Mar 31, 2014 8.360 8.360 8.360 8.360 4,617 +0.03(+0.35%)
Mar 28, 2014 8.400 8.400 8.330 8.331 0 -0.01(-0.11%)
Mar 27, 2014 8.320 8.400 8.320 8.340 4,836 -0.12(-1.42%)
Mar 26, 2014 8.440 8.460 8.430 8.460 2,818 +0.21(+2.55%)
Mar 25, 2014 8.250 8.350 8.250 8.250 1,403 -0.10(-1.20%)
Mar 24, 2014 8.430 8.430 8.350 8.350 1,240 +0.00(+0.00%)
Mar 21, 2014 8.172 8.350 8.160 8.350 1,197 +0.81(+10.74%)
Mar 20, 2014 7.541 7.541 7.540 7.540 428 +0.01(+0.13%)
Mar 19, 2014 7.880 7.880 7.530 7.530 5,871 -0.36(-4.58%)
Mar 18, 2014 7.891 7.891 7.891 7.891 370 +0.23(+3.02%)
Mar 17, 2014 7.690 7.690 7.660 7.660 490 +0.09(+1.19%)
Mar 14, 2014 7.260 7.570 7.260 7.570 0 +0.41(+5.73%)
Mar 13, 2014 7.196 7.280 7.160 7.160 1,352 -0.06(-0.83%)
Mar 12, 2014 7.300 7.300 7.220 7.220 1,783 -0.08(-1.10%)
Mar 11, 2014 7.670 7.670 7.300 7.300 922 -0.24(-3.18%)
Mar 10, 2014 7.680 7.680 7.540 7.540 1,016 -0.36(-4.56%)
Mar 07, 2014 7.750 7.900 7.750 7.900 0 +0.17(+2.20%)
Mar 06, 2014 8.050 8.050 7.730 7.730 28,444 -0.04(-0.51%)
Mar 05, 2014 7.880 7.920 7.770 7.770 4,718 -0.44(-5.36%)
Mar 04, 2014 8.190 8.225 8.190 8.210 949 +0.07(+0.86%)
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.