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 (%)
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%)
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.