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 (%)
Jun 30, 2015 15.33 15.33 15.27 15.27 1,688 +0.32(+2.14%)
Jun 29, 2015 15.16 15.16 14.95 14.95 2,302 -0.72(-4.59%)
Jun 26, 2015 15.84 15.84 15.67 15.67 1,686 -0.72(-4.39%)
Jun 24, 2015 16.39 16.39 16.39 0 +0.46(+2.89%)
Jun 22, 2015 15.93 15.93 15.93 0 +0.40(+2.58%)
Jun 19, 2015 15.41 15.53 15.41 15.53 2,160 -0.45(-2.82%)
Jun 18, 2015 16.00 16.10 15.97 15.98 4,342 -0.37(-2.26%)
Jun 17, 2015 16.31 16.39 16.31 16.35 8,749 +0.64(+4.07%)
Jun 16, 2015 15.69 15.84 15.69 15.71 4,748 -1.68(-9.66%)
Jun 12, 2015 17.39 17.39 17.39 0 +0.22(+1.28%)
Jun 11, 2015 17.34 17.34 17.16 17.17 887 +0.43(+2.57%)
Jun 10, 2015 16.74 16.74 16.74 16.74 2,054 -1.71(-9.27%)
Jun 08, 2015 18.45 18.45 18.45 47 -0.75(-3.91%)
Jun 05, 2015 19.20 19.20 19.20 19.20 212 +0.36(+1.91%)
Jun 04, 2015 18.91 18.91 18.84 18.84 1,231 -0.35(-1.82%)
Jun 03, 2015 19.19 19.19 19.19 19.19 157 +0.63(+3.39%)
Jun 01, 2015 18.56 18.56 18.56 3 +0.31(+1.70%)
May 29, 2015 18.50 18.50 18.25 18.25 410 -0.43(-2.30%)
May 28, 2015 18.59 18.68 18.59 18.68 15,116 -0.91(-4.65%)
May 27, 2015 19.59 19.59 19.59 19.59 313 -0.06(-0.31%)
May 26, 2015 19.72 19.72 19.65 19.65 475 +0.31(+1.60%)
May 22, 2015 19.34 19.34 19.34 0 +0.39(+2.06%)
May 21, 2015 18.93 18.95 18.93 18.95 3,673 -0.20(-1.04%)
May 20, 2015 19.04 19.15 19.04 19.15 22,088 +0.14(+0.72%)
May 19, 2015 18.93 19.13 18.93 19.01 526 +0.77(+4.23%)
May 18, 2015 18.24 18.24 18.24 18.24 181 -0.22(-1.18%)
May 15, 2015 18.55 18.55 18.46 18.46 2,989 +0.28(+1.54%)
May 14, 2015 18.19 18.19 18.18 18.18 600 +0.17(+0.94%)
May 13, 2015 18.07 18.07 18.01 18.01 1,079 -0.23(-1.26%)
May 12, 2015 18.14 18.24 18.14 18.24 2,271 -0.48(-2.56%)
May 11, 2015 18.96 18.96 18.72 18.72 526 +0.24(+1.30%)
May 08, 2015 18.37 18.48 18.37 18.48 2,842 +1.48(+8.71%)
May 07, 2015 17.17 17.17 17.00 17.00 2,213 -1.00(-5.56%)
May 06, 2015 18.09 18.09 17.99 18.00 1,458 -1.30(-6.74%)
May 05, 2015 19.41 19.41 19.30 19.30 1,622 -0.72(-3.60%)
May 04, 2015 19.99 20.02 19.99 20.02 2,428 +0.02(+0.10%)
May 01, 2015 19.76 20.10 19.76 20.00 20,084 +0.15(+0.76%)
Apr 30, 2015 19.83 19.85 19.83 19.85 29,186 -0.45(-2.22%)
Apr 29, 2015 20.30 20.30 20.20 20.30 2,883 -1.13(-5.27%)
Apr 28, 2015 21.26 21.50 21.26 21.43 6,486 +0.43(+2.05%)
Apr 27, 2015 21.21 21.21 21.00 21.00 4,857 +1.20(+6.06%)
Apr 24, 2015 19.84 19.84 19.49 19.80 758 -0.04(-0.20%)
Apr 23, 2015 19.85 19.89 19.83 19.84 68,911 +0.05(+0.25%)
Apr 22, 2015 19.59 19.84 19.57 19.79 87,383 +0.94(+4.99%)
Apr 21, 2015 18.83 19.02 18.78 18.85 13,018 -1.53(-7.51%)
Apr 20, 2015 20.43 20.43 20.38 20.38 261 -0.84(-3.94%)
Apr 17, 2015 21.25 21.25 21.22 21.22 581 +0.57(+2.74%)
Apr 16, 2015 20.03 20.85 19.92 20.65 57,785 -0.69(-3.23%)
Apr 15, 2015 21.92 21.92 21.31 21.34 100,477 -0.23(-1.07%)
Apr 14, 2015 21.29 21.61 21.29 21.57 5,173 +0.35(+1.65%)
Apr 13, 2015 20.55 21.55 20.55 21.22 107,939 +1.78(+9.16%)
Apr 10, 2015 19.28 19.45 19.28 19.44 8,198 -0.48(-2.41%)
Apr 09, 2015 19.90 19.92 19.50 19.92 18,344 +1.22(+6.52%)
Apr 08, 2015 18.70 18.71 18.47 18.70 32,534 +2.06(+12.38%)
Apr 07, 2015 16.54 16.67 16.54 16.64 15,946 +0.13(+0.79%)
Apr 06, 2015 16.68 16.69 16.34 16.51 27,203 +0.04(+0.24%)
Apr 02, 2015 16.47 16.47 16.47 0 +0.42(+2.62%)
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.