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 (%)
Apr 29, 2019 11.60 11.60 11.60 0 -0.61(-5.00%)
Apr 23, 2019 12.21 12.21 12.21 0 +0.00(+0.00%)
Apr 18, 2019 12.21 12.21 12.21 12.21 5,000 -0.03(-0.25%)
Apr 11, 2019 12.24 12.24 12.24 0 -0.29(-2.31%)
Apr 10, 2019 12.47 12.53 12.47 12.53 400 -0.60(-4.53%)
Apr 02, 2019 13.12 13.12 13.12 0 +0.00(+0.00%)
Mar 29, 2019 13.12 13.12 13.12 0 -0.36(-2.63%)
Mar 26, 2019 13.48 13.48 13.48 0 -0.83(-5.80%)
Mar 19, 2019 14.31 14.31 14.31 0 +0.00(+0.00%)
Mar 18, 2019 14.31 14.31 14.31 14.31 196 +0.05(+0.35%)
Mar 15, 2019 14.26 14.26 14.26 14.26 100 -0.29(-1.99%)
Mar 04, 2019 14.55 14.55 14.55 0 +0.63(+4.53%)
Feb 20, 2019 13.92 13.92 13.92 0 +0.37(+2.73%)
Feb 19, 2019 13.55 13.55 13.55 3 +0.00(+0.00%)
Feb 13, 2019 13.55 13.55 13.55 0 +0.00(+0.00%)
Feb 08, 2019 13.55 13.55 13.55 0 +0.23(+1.73%)
Feb 07, 2019 13.32 13.32 13.32 13.32 182 -0.37(-2.67%)
Feb 01, 2019 13.69 13.69 13.69 0 -0.51(-3.63%)
Jan 15, 2019 14.20 14.20 14.20 0 +0.10(+0.71%)
Jan 11, 2019 14.10 14.10 14.10 0 +0.00(+0.00%)
Jan 10, 2019 14.10 14.10 14.10 27 +0.00(+0.00%)
Jan 09, 2019 14.10 14.10 14.10 14.10 335 +0.12(+0.86%)
Jan 08, 2019 13.98 13.98 13.98 10 +0.00(+0.00%)
Jan 07, 2019 13.98 13.98 13.98 13.98 2,080 +0.42(+3.10%)
Jan 02, 2019 13.56 13.56 13.56 0 +0.02(+0.15%)
Dec 31, 2018 13.56 13.56 13.54 13.54 1,000 +0.70(+5.45%)
Dec 27, 2018 12.84 12.84 12.84 0 -0.76(-5.59%)
Dec 21, 2018 13.60 13.60 13.60 0 +0.00(+0.00%)
Dec 20, 2018 13.60 13.60 13.60 235 +0.00(+0.00%)
Dec 19, 2018 13.60 13.60 13.60 13.60 100 +0.02(+0.15%)
Dec 18, 2018 13.58 13.58 13.58 13.58 100 +0.59(+4.54%)
Dec 17, 2018 12.99 12.99 12.99 3 +0.00(+0.00%)
Dec 07, 2018 12.99 12.99 12.99 0 -0.41(-3.06%)
Nov 26, 2018 13.40 13.40 13.40 0 +0.00(+0.00%)
Nov 23, 2018 13.40 13.40 13.40 40 +0.00(+0.00%)
Nov 21, 2018 13.40 13.40 13.40 0 +0.24(+1.82%)
Nov 15, 2018 13.16 13.16 13.16 0 +0.00(+0.00%)
Nov 13, 2018 13.16 13.16 13.16 0 +1.51(+12.96%)
Oct 31, 2018 11.65 11.65 11.65 0 +0.00(+0.00%)
Oct 30, 2018 11.65 11.65 11.65 11.65 156 -0.07(-0.60%)
Oct 29, 2018 11.72 11.72 11.72 11.72 191 -1.35(-10.33%)
Oct 22, 2018 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 16, 2018 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 12, 2018 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 10, 2018 13.07 13.07 13.07 0 +0.00(+0.00%)
Oct 09, 2018 13.07 13.07 13.07 13.07 456 +0.07(+0.54%)
Oct 08, 2018 13.00 13.00 13.00 13.00 300 +0.21(+1.61%)
Oct 02, 2018 12.79 12.79 12.79 0 -0.57(-4.23%)
Oct 01, 2018 13.36 13.36 13.36 1 +0.00(+0.00%)
Sep 27, 2018 13.36 13.36 13.36 0 +0.43(+3.33%)
Sep 26, 2018 12.85 12.93 12.85 12.93 1,677 +0.60(+4.87%)
Sep 24, 2018 12.33 12.33 12.33 0 +0.00(+0.00%)
Sep 20, 2018 12.33 12.33 12.33 0 +0.00(+0.00%)
Sep 18, 2018 12.33 12.33 12.33 0 +0.28(+2.32%)
Sep 17, 2018 12.05 12.05 12.05 1 +0.00(+0.00%)
Sep 14, 2018 12.06 12.06 12.05 12.05 600 +0.10(+0.84%)
Sep 04, 2018 11.95 11.95 11.95 0 +0.30(+2.58%)
Aug 31, 2018 11.65 11.65 11.65 0 +0.00(+0.00%)
Aug 30, 2018 11.65 11.65 11.65 11.65 1,967 +0.28(+2.46%)
Aug 28, 2018 11.37 11.37 11.37 0 -0.61(-5.09%)
Aug 16, 2018 11.98 11.98 11.98 0 -0.52(-4.16%)
Aug 15, 2018 12.50 12.50 12.50 32 +0.00(+0.00%)
Aug 10, 2018 12.50 12.50 12.50 0 +0.00(+0.00%)
Aug 08, 2018 12.50 12.50 12.50 0 +0.31(+2.54%)
Aug 07, 2018 12.07 12.19 12.07 12.19 492 +0.00(+0.00%)
Aug 01, 2018 0 +0.00(+0.00%)
Jul 26, 2018 11.49 11.49 11.49 0 -0.32(-2.67%)
Jul 24, 2018 11.81 11.81 11.81 0 +1.65(+16.24%)
Jul 23, 2018 10.16 10.16 10.16 10.16 636 +0.51(+5.28%)
Jul 18, 2018 9.650 9.650 9.650 0 -0.21(-2.13%)
Jul 17, 2018 9.860 9.860 9.860 9.860 212 +0.33(+3.46%)
Jul 16, 2018 9.627 9.627 9.530 9.530 1,201 -0.28(-2.85%)
Jul 09, 2018 9.810 9.810 9.810 0 +0.12(+1.24%)
Jul 06, 2018 9.690 9.690 9.690 9.690 324 -0.31(-3.10%)
Jul 03, 2018 10.00 10.00 10.00 0 +0.04(+0.40%)
Jun 27, 2018 9.960 9.960 9.960 84 -0.09(-0.90%)
Jun 25, 2018 10.05 10.05 10.05 0 -0.52(-4.92%)
Jun 20, 2018 10.57 10.57 10.57 1 -0.11(-1.07%)
Jun 18, 2018 10.68 10.68 10.68 0 -0.46(-4.09%)
Jun 11, 2018 11.14 11.14 11.14 0 +0.03(+0.27%)
May 29, 2018 11.11 11.11 11.11 0 -0.53(-4.55%)
May 18, 2018 11.64 11.64 11.64 0 -0.11(-0.94%)
May 17, 2018 11.75 11.75 11.75 11.75 500 -0.05(-0.42%)
May 16, 2018 11.85 11.85 11.80 11.80 1,500 +0.13(+1.11%)
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.