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 (%)
Oct 31, 2017 12.69 12.69 12.54 12.54 1,600 -0.18(-1.42%)
Oct 30, 2017 12.70 12.72 12.70 12.72 4,704 -0.17(-1.32%)
Oct 27, 2017 12.89 12.89 12.89 12.89 100 +0.23(+1.82%)
Oct 26, 2017 12.70 12.70 12.66 12.66 630 -0.12(-0.94%)
Oct 25, 2017 12.64 12.78 12.64 12.78 1,805 +0.23(+1.83%)
Oct 24, 2017 12.70 12.70 12.54 12.55 3,300 -0.20(-1.57%)
Oct 23, 2017 12.84 12.84 12.75 12.75 1,250 -0.18(-1.41%)
Oct 20, 2017 12.58 12.93 12.58 12.93 400 +0.05(+0.40%)
Oct 19, 2017 12.92 12.92 12.79 12.88 2,563 -0.07(-0.53%)
Oct 18, 2017 12.95 12.95 12.95 12.95 325 -0.01(-0.09%)
Oct 17, 2017 13.06 13.06 12.96 12.96 900 -0.15(-1.18%)
Oct 16, 2017 13.12 13.12 13.12 13.12 1,100 +0.26(+1.98%)
Oct 12, 2017 12.86 12.86 12.86 0 -0.08(-0.65%)
Oct 11, 2017 12.95 12.95 12.91 12.94 3,500 +0.10(+0.75%)
Oct 10, 2017 12.88 12.88 12.75 12.85 3,000 +0.02(+0.14%)
Oct 09, 2017 12.86 12.86 12.78 12.83 617 +0.04(+0.31%)
Oct 06, 2017 12.83 12.83 12.79 12.79 1,720 +0.04(+0.31%)
Oct 05, 2017 12.85 12.85 12.74 12.75 3,420 +0.23(+1.84%)
Oct 03, 2017 12.52 12.52 12.52 0 -0.28(-2.19%)
Oct 02, 2017 12.80 12.98 12.78 12.80 6,450 +0.21(+1.65%)
Sep 29, 2017 12.47 12.59 12.47 12.59 9,650 +0.20(+1.59%)
Sep 28, 2017 12.39 12.39 12.39 12.39 1,500 -0.11(-0.84%)
Sep 27, 2017 12.50 12.50 12.50 12.50 1,500 +0.09(+0.73%)
Sep 25, 2017 12.41 12.41 12.41 0 -0.09(-0.72%)
Sep 22, 2017 12.50 12.50 12.50 12.50 2,000 -0.18(-1.42%)
Sep 21, 2017 12.68 12.68 12.68 12.68 1,000 -0.01(-0.08%)
Sep 20, 2017 12.84 12.84 12.68 12.69 2,775 +0.00(+0.04%)
Sep 19, 2017 12.69 12.69 12.69 12.69 700 +0.00(+0.00%)
Sep 18, 2017 12.69 12.69 12.69 12.69 3,750 +0.15(+1.16%)
Sep 15, 2017 12.54 12.62 12.54 12.54 3,684 -0.18(-1.42%)
Sep 14, 2017 12.72 12.72 12.72 12.72 2,000 -0.19(-1.47%)
Sep 13, 2017 12.74 12.91 12.58 12.91 4,600 +0.02(+0.16%)
Sep 12, 2017 12.89 12.89 12.89 12.89 160 +0.13(+1.02%)
Sep 07, 2017 12.76 12.76 12.76 0 -0.19(-1.43%)
Sep 06, 2017 12.95 12.95 12.95 12.95 1,200 -0.07(-0.58%)
Sep 05, 2017 13.02 13.02 13.02 13.02 3,370 -0.10(-0.72%)
Sep 01, 2017 13.12 13.12 13.12 13.12 1,000 +0.06(+0.50%)
Aug 31, 2017 13.05 13.05 13.05 13.05 1,000 +0.16(+1.24%)
Aug 30, 2017 12.89 12.89 12.89 12.89 2,000 -0.04(-0.27%)
Aug 29, 2017 12.93 12.93 12.93 12.93 1,605 -0.08(-0.62%)
Aug 28, 2017 13.01 13.01 13.01 13.01 1,000 +0.30(+2.36%)
Aug 23, 2017 12.71 12.71 12.71 0 +0.21(+1.64%)
Aug 22, 2017 12.54 12.54 12.50 12.50 7,500 -0.63(-4.80%)
Aug 07, 2017 13.13 13.13 13.13 0 -0.16(-1.17%)
Aug 04, 2017 13.35 13.35 13.29 13.29 748 +0.15(+1.15%)
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.