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 (%)
Aug 29, 2014 9.501 9.501 9.501 0 +0.09(+0.97%)
Aug 28, 2014 9.410 9.440 9.410 9.410 9,537 -0.20(-2.08%)
Aug 27, 2014 9.760 9.760 9.610 9.610 3,319 -0.21(-2.14%)
Aug 26, 2014 9.940 9.940 9.732 9.820 2,070 -0.23(-2.29%)
Aug 25, 2014 10.05 10.05 10.05 10.05 219 +0.01(+0.10%)
Aug 22, 2014 10.06 9.940 10.04 3,529 +0.13(+1.30%)
Aug 21, 2014 9.910 9.970 9.910 9.912 41,068 -0.17(-1.73%)
Aug 20, 2014 10.18 10.18 10.07 10.09 23,117 -0.09(-0.87%)
Aug 19, 2014 10.15 10.20 10.12 10.18 1,033 +0.07(+0.70%)
Aug 18, 2014 10.23 10.24 10.08 10.10 6,521 -0.11(-1.12%)
Aug 15, 2014 10.11 10.34 10.11 10.22 3,307 +0.05(+0.53%)
Aug 14, 2014 10.30 10.30 10.16 10.16 1,088 -0.11(-1.03%)
Aug 13, 2014 10.30 10.43 10.27 10.27 3,681 +0.15(+1.48%)
Aug 12, 2014 10.04 10.16 10.04 10.12 4,300 +0.10(+1.00%)
Aug 11, 2014 9.990 10.06 9.990 10.02 4,303 +0.29(+2.98%)
Aug 08, 2014 9.690 9.690 9.690 9.730 2,001 +0.11(+1.14%)
Aug 07, 2014 9.679 9.679 9.620 9.620 5,485 -0.03(-0.34%)
Aug 05, 2014 9.652 9.652 9.652 121 -0.10(-1.00%)
Aug 04, 2014 9.750 9.750 9.750 9.750 1,047 +0.35(+3.72%)
Aug 01, 2014 9.438 9.438 9.310 9.400 1,353 -0.15(-1.58%)
Jul 31, 2014 9.459 9.660 9.459 9.551 1,637 -0.01(-0.09%)
Jul 30, 2014 9.750 9.750 9.560 9.560 40,718 -0.25(-2.55%)
Jul 29, 2014 9.840 9.840 9.810 9.810 51,716 +0.12(+1.22%)
Jul 28, 2014 9.670 9.806 9.670 9.691 4,659 +0.15(+1.60%)
Jul 25, 2014 9.649 9.650 9.530 9.539 8,006 -0.12(-1.25%)
Jul 24, 2014 9.690 9.690 9.546 9.660 2,557 +0.11(+1.10%)
Jul 23, 2014 9.570 9.570 9.533 9.555 3,086 +0.10(+1.08%)
Jul 22, 2014 9.360 9.480 9.340 9.453 2,631 +0.24(+2.63%)
Jul 21, 2014 9.285 9.360 9.210 9.210 1,815 -0.02(-0.22%)
Jul 18, 2014 9.193 9.260 9.193 9.230 8,942 -0.25(-2.64%)
Jul 17, 2014 9.425 9.480 9.300 9.480 8,027 -0.03(-0.32%)
Jul 16, 2014 9.520 9.520 9.420 9.510 10,247 +0.02(+0.24%)
Jul 15, 2014 9.515 9.520 9.470 9.488 32,009 -0.11(-1.20%)
Jul 14, 2014 9.650 9.650 9.555 9.602 3,075 +0.05(+0.51%)
Jul 11, 2014 9.520 9.620 9.520 9.553 3,472 -0.02(-0.17%)
Jul 10, 2014 9.590 9.590 9.400 9.570 35,585 +0.25(+2.68%)
Jul 09, 2014 9.160 9.320 9.160 9.320 10,550 +0.00(+0.05%)
Jul 08, 2014 9.460 9.460 9.316 9.316 3,527 -0.04(-0.48%)
Jul 07, 2014 9.237 9.360 9.237 9.360 3,112 +0.50(+5.70%)
Jul 03, 2014 8.855 8.855 8.855 0 +0.08(+0.94%)
Jul 02, 2014 8.835 8.840 8.770 8.773 15,614 -0.03(-0.32%)
Jul 01, 2014 8.820 8.820 8.800 8.801 20,302 +0.10(+1.17%)
Jun 30, 2014 8.840 8.840 8.699 8.699 782 -0.09(-1.02%)
Jun 27, 2014 8.790 8.790 8.780 8.789 20,332 -0.09(-0.99%)
Jun 26, 2014 8.876 8.876 8.876 8.876 192 +0.08(+0.94%)
Jun 25, 2014 8.830 8.850 8.793 8.793 4,197 -0.01(-0.10%)
Jun 24, 2014 8.774 8.875 8.774 8.802 4,640 +0.07(+0.82%)
Jun 23, 2014 8.664 8.730 8.664 8.730 2,036 +0.06(+0.74%)
Jun 20, 2014 8.675 8.675 8.660 8.665 938 -0.05(-0.53%)
Jun 19, 2014 8.736 8.740 8.711 8.711 8,815 -0.12(-1.34%)
Jun 18, 2014 8.826 8.830 8.750 8.830 14,362 +0.02(+0.23%)
Jun 17, 2014 8.930 8.930 8.810 8.810 7,287 -0.04(-0.45%)
Jun 16, 2014 8.850 8.850 8.770 8.850 11,894 +0.06(+0.67%)
Jun 13, 2014 8.790 8.820 8.790 8.791 5,941 +0.25(+2.94%)
Jun 12, 2014 8.613 8.650 8.540 8.540 4,867 -0.09(-1.04%)
Jun 11, 2014 8.636 8.740 8.630 8.630 4,053 -0.23(-2.60%)
Jun 10, 2014 8.830 8.860 8.830 8.860 3,481 +0.22(+2.59%)
Jun 06, 2014 8.620 8.750 8.620 8.636 2,155 +0.01(+0.07%)
Jun 05, 2014 8.590 8.645 8.590 8.630 1,542 -0.03(-0.35%)
Jun 04, 2014 8.660 8.660 8.565 8.660 1,442 +0.02(+0.23%)
Jun 03, 2014 8.620 8.660 8.610 8.640 9,299 +0.19(+2.23%)
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.