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, 2018 11.67 11.67 11.67 1 +0.27(+2.32%)
Apr 27, 2018 11.23 11.40 11.23 11.40 520 +0.26(+2.38%)
Apr 26, 2018 11.14 11.14 11.14 11.14 100 +0.33(+3.05%)
Apr 11, 2018 10.81 10.81 10.81 0 +0.27(+2.56%)
Apr 10, 2018 10.50 10.54 10.50 10.54 325 -0.01(-0.05%)
Apr 09, 2018 10.60 10.63 10.54 10.54 2,145 -0.05(-0.52%)
Apr 03, 2018 10.60 10.60 10.60 0 +0.54(+5.37%)
Mar 29, 2018 10.06 10.06 10.06 0 +0.06(+0.60%)
Mar 26, 2018 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 23, 2018 10.01 10.01 10.00 10.00 536 -0.35(-3.38%)
Mar 21, 2018 10.35 10.35 10.35 0 +0.03(+0.29%)
Mar 20, 2018 10.32 10.32 10.32 10.32 400 -0.14(-1.34%)
Mar 15, 2018 10.46 10.46 10.46 0 +0.19(+1.85%)
Mar 07, 2018 10.27 10.27 10.27 20 -0.05(-0.48%)
Mar 05, 2018 10.32 10.32 10.32 50 -0.01(-0.10%)
Mar 01, 2018 10.33 10.33 10.33 0 -0.37(-3.46%)
Feb 27, 2018 10.70 10.70 10.70 0 +0.00(+0.00%)
Feb 23, 2018 10.70 10.70 10.70 0 +0.22(+2.08%)
Feb 20, 2018 10.48 10.48 10.48 86 -0.16(-1.48%)
Feb 16, 2018 10.64 10.64 10.64 0 +0.08(+0.76%)
Feb 12, 2018 10.56 10.56 10.56 50 +0.01(+0.09%)
Feb 09, 2018 10.53 10.55 10.53 10.55 1,352 -0.25(-2.31%)
Feb 08, 2018 11.18 11.18 10.80 10.80 513 -0.63(-5.51%)
Feb 07, 2018 11.43 11.43 11.43 11.43 350 -0.12(-1.04%)
Feb 06, 2018 11.56 11.56 11.55 11.55 451 -0.33(-2.78%)
Feb 05, 2018 11.49 11.88 11.49 11.88 1,469 +0.35(+3.04%)
Feb 02, 2018 11.69 11.69 11.53 11.53 9,355 -0.46(-3.84%)
Feb 01, 2018 12.03 12.08 11.99 11.99 4,300 -0.26(-2.15%)
Jan 30, 2018 12.25 12.25 12.25 40 -0.23(-1.81%)
Jan 29, 2018 12.48 12.48 12.48 12.48 120 +0.18(+1.45%)
Jan 25, 2018 12.30 12.30 12.30 0 +0.08(+0.67%)
Jan 23, 2018 12.22 12.22 12.22 0 +0.21(+1.75%)
Jan 22, 2018 12.01 12.01 12.01 12.01 731 -0.30(-2.44%)
Jan 18, 2018 12.31 12.31 12.31 0 +0.29(+2.41%)
Jan 17, 2018 12.01 12.02 12.00 12.02 1,050 +0.17(+1.43%)
Jan 16, 2018 11.93 11.93 11.85 11.85 1,118 +0.10(+0.85%)
Jan 12, 2018 11.75 11.75 11.75 0 -0.20(-1.67%)
Jan 10, 2018 11.95 11.95 11.95 42 +0.05(+0.42%)
Jan 05, 2018 11.90 11.90 11.90 0 +0.00(+0.00%)
Jan 04, 2018 11.88 11.90 11.88 11.90 1,492 +0.34(+2.94%)
Dec 29, 2017 11.56 11.56 11.56 0 -0.04(-0.34%)
Dec 22, 2017 11.60 11.60 11.60 0 -0.03(-0.26%)
Dec 21, 2017 11.65 11.65 11.63 11.63 3,675 +0.12(+1.04%)
Dec 20, 2017 11.51 11.51 11.51 11.51 100 -0.03(-0.25%)
Dec 19, 2017 11.46 11.54 11.46 11.54 3,109 -0.07(-0.63%)
Dec 18, 2017 11.61 11.61 11.61 11.61 200 -0.08(-0.67%)
Dec 14, 2017 11.69 11.69 11.69 0 -0.11(-0.93%)
Dec 13, 2017 11.80 11.80 11.80 11.80 400 +0.15(+1.29%)
Dec 12, 2017 11.69 11.69 11.65 11.65 435 -0.01(-0.09%)
Dec 11, 2017 11.66 11.66 11.66 11.66 1,500 +0.02(+0.17%)
Dec 08, 2017 11.60 11.64 11.38 11.64 1,380 +0.26(+2.28%)
Dec 07, 2017 11.51 11.51 11.33 11.38 2,914 -0.31(-2.65%)
Dec 04, 2017 11.69 11.69 11.69 0 -0.11(-0.93%)
Dec 01, 2017 11.87 11.87 11.80 11.80 1,211 -0.06(-0.51%)
Nov 30, 2017 11.86 11.86 11.86 11.86 1,500 +0.32(+2.77%)
Nov 29, 2017 11.54 11.54 11.54 11.54 300 +0.01(+0.09%)
Nov 28, 2017 11.53 11.53 11.53 11.53 200 -0.13(-1.11%)
Nov 27, 2017 11.70 11.70 11.66 11.66 1,430 -0.29(-2.43%)
Nov 24, 2017 11.95 11.95 11.95 11.95 260 +0.41(+3.55%)
Nov 22, 2017 11.54 11.54 11.54 11.54 807 +0.00(+0.00%)
Nov 21, 2017 11.54 11.54 11.54 11.54 100 -0.03(-0.28%)
Nov 20, 2017 11.59 11.59 11.57 11.57 300 -0.28(-2.35%)
Nov 15, 2017 11.85 11.85 11.85 0 -0.14(-1.17%)
Nov 14, 2017 12.00 12.00 11.99 11.99 1,564 -0.16(-1.32%)
Nov 13, 2017 12.15 12.15 12.15 12.15 750 -0.03(-0.25%)
Nov 10, 2017 12.18 12.18 12.10 12.18 2,150 -0.07(-0.57%)
Nov 07, 2017 12.25 12.25 12.25 26 -0.38(-3.01%)
Nov 03, 2017 12.63 12.63 12.63 0 +0.18(+1.45%)
Nov 02, 2017 12.50 12.50 12.45 12.45 227 -0.10(-0.80%)
Nov 01, 2017 12.52 12.55 12.52 12.55 700 +0.01(+0.08%)
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%)
Aug 03, 2017 13.13 13.13 13.13 13.13 2,000 -0.30(-2.27%)
Jul 31, 2017 13.44 13.44 13.44 0 -0.01(-0.07%)
Jul 24, 2017 13.45 13.45 13.45 0 -0.29(-2.11%)
Jul 18, 2017 13.74 13.74 13.74 0 +0.20(+1.48%)
Jul 14, 2017 13.54 13.54 13.54 0 +0.48(+3.68%)
Jul 03, 2017 13.06 13.06 13.06 0 +0.03(+0.19%)
Jun 23, 2017 13.04 13.04 13.04 0 -0.00(-0.04%)
Jun 19, 2017 13.04 13.04 13.04 0 +0.08(+0.62%)
Jun 15, 2017 12.96 12.96 12.96 35 +0.14(+1.09%)
Jun 12, 2017 12.82 12.82 12.82 0 -0.47(-3.57%)
Jun 09, 2017 13.29 13.29 13.29 13.29 500 +0.07(+0.57%)
Jun 05, 2017 13.22 13.22 13.22 0 -0.28(-2.07%)
Jun 02, 2017 13.51 13.51 13.50 13.50 2,772 -0.22(-1.60%)
Jun 01, 2017 13.70 13.72 13.70 13.72 2,875 -0.14(-1.01%)
May 31, 2017 13.85 13.86 13.85 13.86 200 +0.17(+1.24%)
May 30, 2017 13.69 13.69 13.69 13.69 1,500 -0.02(-0.15%)
May 23, 2017 13.71 13.71 13.71 0 -0.28(-2.00%)
May 22, 2017 13.81 13.99 13.81 13.99 3,002 +0.04(+0.29%)
May 19, 2017 13.95 13.95 13.95 13.95 1,000 +0.19(+1.38%)
May 17, 2017 13.76 13.76 13.76 32 -0.10(-0.72%)
May 16, 2017 13.86 13.86 13.86 13.86 247 -0.45(-3.11%)
May 15, 2017 14.30 14.30 14.30 14.30 1,000 -0.19(-1.28%)
May 12, 2017 14.49 14.49 14.49 14.49 895 +0.20(+1.40%)
May 11, 2017 14.29 14.29 14.29 14.29 1,195 +0.46(+3.36%)
May 05, 2017 13.82 13.82 13.82 0 -0.01(-0.04%)
May 04, 2017 14.13 14.13 13.83 13.83 1,140 -0.42(-2.95%)
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.