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 (%)
Feb 27, 2009 12.10 12.10 12.00 12.00 414 -0.40(-3.23%)
Feb 26, 2009 12.40 12.40 12.40 12.40 383 -0.60(-4.62%)
Feb 25, 2009 12.95 13.00 12.95 13.00 548 +0.00(+0.00%)
Feb 24, 2009 13.50 13.50 13.00 13.00 439 +0.00(+0.00%)
Feb 23, 2009 13.00 13.00 13.00 13.00 248 -0.35(-2.62%)
Feb 20, 2009 12.75 13.35 12.75 13.35 280 +0.45(+3.49%)
Feb 19, 2009 12.90 13.25 12.90 12.90 906 -0.25(-1.90%)
Feb 18, 2009 13.50 13.50 13.15 13.15 600 -0.75(-5.40%)
Feb 17, 2009 13.90 13.90 13.90 0 +0.00(+0.00%)
Feb 13, 2009 13.90 13.90 13.90 13.90 113 -0.35(-2.46%)
Feb 12, 2009 14.25 14.25 14.25 14.25 100 +0.15(+1.06%)
Feb 11, 2009 13.50 14.25 13.50 14.10 1,118 +0.60(+4.44%)
Feb 10, 2009 13.65 13.65 13.50 13.50 2,500 +0.15(+1.12%)
Feb 09, 2009 13.35 13.35 13.35 13.35 223 +0.05(+0.38%)
Feb 06, 2009 13.10 13.30 13.00 13.30 1,612 -0.20(-1.48%)
Feb 05, 2009 13.50 13.50 13.50 13.50 1,311 +0.50(+3.85%)
Feb 04, 2009 13.00 13.00 13.00 13.00 148 -0.15(-1.14%)
Feb 03, 2009 12.80 13.15 12.80 13.15 290 -0.05(-0.38%)
Feb 02, 2009 13.25 13.80 13.20 13.20 2,179 -0.30(-2.22%)
Jan 30, 2009 13.50 13.50 13.50 13.50 328 +0.75(+5.88%)
Jan 29, 2009 13.00 13.00 12.75 12.75 280 +0.75(+6.25%)
Jan 28, 2009 12.00 12.00 12.00 12.00 161 +0.00(+0.00%)
Jan 27, 2009 12.00 12.00 12.00 12.00 192 +0.00(+0.00%)
Jan 26, 2009 12.00 12.00 12.00 12.00 124 -1.00(-7.69%)
Jan 23, 2009 13.00 13.00 13.00 13.00 238 +0.25(+1.96%)
Jan 22, 2009 12.75 12.75 12.75 0 +0.00(+0.00%)
Jan 21, 2009 12.75 12.75 12.75 12.75 113 -0.25(-1.92%)
Jan 20, 2009 13.00 13.00 13.00 13.00 420 -1.20(-8.45%)
Jan 16, 2009 13.75 14.20 13.75 14.20 294 +1.00(+7.58%)
Jan 15, 2009 13.20 13.20 13.20 13.20 1,065 +0.45(+3.53%)
Jan 14, 2009 12.75 12.75 12.75 12.75 1,065 -0.75(-5.56%)
Jan 13, 2009 13.50 13.50 13.50 0 +0.00(+0.00%)
Jan 12, 2009 13.80 14.00 13.35 13.50 1,185 -1.50(-10.00%)
Jan 09, 2009 15.00 15.00 15.00 15.00 273 -1.05(-6.54%)
Jan 08, 2009 16.05 16.05 16.05 16.05 0 +0.00(+0.00%)
Jan 07, 2009 15.25 16.05 15.25 16.05 2,408 -0.35(-2.13%)
Jan 06, 2009 15.85 16.50 15.80 16.40 1,231 +1.15(+7.54%)
Jan 05, 2009 15.25 15.95 15.25 15.25 339 +1.65(+12.13%)
Dec 31, 2008 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 30, 2008 14.90 14.90 13.60 13.60 301 -1.25(-8.42%)
Dec 29, 2008 14.85 14.85 14.85 14.85 215 +0.60(+4.21%)
Dec 26, 2008 14.00 14.25 14.00 14.25 531 -0.50(-3.39%)
Dec 23, 2008 14.75 14.75 14.75 14.75 200 -0.75(-4.84%)
Dec 22, 2008 14.75 15.50 14.75 15.50 422 +0.75(+5.08%)
Dec 19, 2008 14.75 14.75 14.75 14.75 0 -1.00(-6.35%)
Dec 18, 2008 15.75 15.75 14.75 15.75 782 +0.00(+0.00%)
Dec 17, 2008 15.75 15.75 15.00 15.75 341 +1.50(+10.53%)
Dec 16, 2008 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 15, 2008 14.85 14.85 14.25 14.25 763 -0.05(-0.35%)
Dec 12, 2008 13.75 14.30 13.75 14.30 435 -1.20(-7.74%)
Dec 11, 2008 14.75 15.50 14.75 15.50 633 +0.25(+1.64%)
Dec 10, 2008 15.25 15.25 15.25 15.25 330 +1.00(+7.02%)
Dec 09, 2008 14.25 14.25 14.25 14.25 300 -0.75(-5.00%)
Dec 08, 2008 15.25 15.25 14.25 15.00 2,655 +0.75(+5.26%)
Dec 05, 2008 14.50 14.50 14.25 14.25 259 +0.25(+1.79%)
Dec 04, 2008 14.00 14.00 14.00 14.00 808 -0.25(-1.75%)
Dec 03, 2008 13.20 14.25 13.20 14.25 392 +1.25(+9.62%)
Dec 02, 2008 13.00 13.00 13.00 13.00 116 -0.50(-3.70%)
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.