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 30, 2009 14.25 14.25 14.25 14.25 341 +0.65(+4.78%)
Apr 29, 2009 13.55 13.60 13.25 13.60 446 -0.30(-2.16%)
Apr 24, 2009 13.90 13.90 13.90 0 +0.50(+3.73%)
Apr 23, 2009 13.40 13.90 13.40 13.40 1,312 +0.15(+1.13%)
Apr 22, 2009 13.25 13.26 13.25 13.25 1,775 -0.55(-3.99%)
Apr 21, 2009 13.80 13.80 13.80 13.80 200 +0.30(+2.22%)
Apr 20, 2009 13.50 13.50 13.50 13.50 390 -0.75(-5.26%)
Apr 17, 2009 14.25 14.25 14.25 14.25 114 -0.25(-1.72%)
Apr 16, 2009 14.50 14.50 14.50 14.50 125 +0.75(+5.45%)
Apr 14, 2009 13.75 13.75 13.75 0 +0.60(+4.56%)
Apr 13, 2009 13.75 13.75 13.15 13.15 279 -0.60(-4.36%)
Apr 09, 2009 13.55 13.75 13.25 13.75 632 +0.25(+1.85%)
Apr 08, 2009 12.95 13.50 12.80 13.50 745 +0.50(+3.85%)
Apr 07, 2009 13.00 13.00 13.00 13.00 563 -0.55(-4.06%)
Apr 06, 2009 13.55 13.55 13.55 13.55 100 +0.80(+6.27%)
Apr 02, 2009 12.75 12.75 12.75 12.75 0 +0.35(+2.82%)
Apr 01, 2009 12.40 12.40 12.40 12.40 187 -0.45(-3.50%)
Mar 31, 2009 12.85 12.85 12.85 12.85 114 +0.05(+0.39%)
Mar 30, 2009 12.75 12.80 12.75 12.80 318 +0.00(+0.00%)
Mar 26, 2009 12.65 12.80 12.65 12.80 521 -0.45(-3.40%)
Mar 25, 2009 13.10 13.25 12.60 13.25 1,358 +0.70(+5.58%)
Mar 24, 2009 13.05 13.05 12.55 12.55 313 -0.45(-3.46%)
Mar 23, 2009 13.00 13.00 13.00 13.00 1,832 +0.50(+4.00%)
Mar 20, 2009 12.50 13.00 12.50 12.50 406 -0.10(-0.79%)
Mar 19, 2009 12.50 12.60 12.50 12.60 1,062 -0.65(-4.91%)
Mar 18, 2009 12.50 13.40 12.50 13.25 741 -0.15(-1.12%)
Mar 17, 2009 12.85 13.50 12.85 13.40 38,945 +1.10(+8.94%)
Mar 16, 2009 13.00 13.25 12.30 12.30 7,196 -0.30(-2.38%)
Mar 13, 2009 12.75 12.75 12.05 12.60 4,554 +0.90(+7.69%)
Mar 12, 2009 11.70 11.70 11.70 11.70 126 -0.40(-3.31%)
Mar 11, 2009 12.10 12.10 12.10 12.10 134 -0.05(-0.41%)
Mar 10, 2009 12.35 12.35 12.10 12.15 431 +0.25(+2.10%)
Mar 09, 2009 12.00 12.00 11.75 11.90 1,169 +0.25(+2.15%)
Mar 06, 2009 11.65 11.65 11.65 11.65 1,644 -0.35(-2.92%)
Mar 05, 2009 12.10 12.10 12.00 12.00 1,699 -0.15(-1.23%)
Mar 04, 2009 12.05 12.15 12.05 12.15 1,716 +0.65(+5.65%)
Mar 02, 2009 11.65 11.65 11.50 11.50 989 -0.50(-4.17%)
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%)
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.