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 (%)
May 29, 2015 18.50 18.50 18.25 18.25 410 -0.43(-2.30%)
May 28, 2015 18.59 18.68 18.59 18.68 15,116 -0.91(-4.65%)
May 27, 2015 19.59 19.59 19.59 19.59 313 -0.06(-0.31%)
May 26, 2015 19.72 19.72 19.65 19.65 475 +0.31(+1.60%)
May 22, 2015 19.34 19.34 19.34 0 +0.39(+2.06%)
May 21, 2015 18.93 18.95 18.93 18.95 3,673 -0.20(-1.04%)
May 20, 2015 19.04 19.15 19.04 19.15 22,088 +0.14(+0.72%)
May 19, 2015 18.93 19.13 18.93 19.01 526 +0.77(+4.23%)
May 18, 2015 18.24 18.24 18.24 18.24 181 -0.22(-1.18%)
May 15, 2015 18.55 18.55 18.46 18.46 2,989 +0.28(+1.54%)
May 14, 2015 18.19 18.19 18.18 18.18 600 +0.17(+0.94%)
May 13, 2015 18.07 18.07 18.01 18.01 1,079 -0.23(-1.26%)
May 12, 2015 18.14 18.24 18.14 18.24 2,271 -0.48(-2.56%)
May 11, 2015 18.96 18.96 18.72 18.72 526 +0.24(+1.30%)
May 08, 2015 18.37 18.48 18.37 18.48 2,842 +1.48(+8.71%)
May 07, 2015 17.17 17.17 17.00 17.00 2,213 -1.00(-5.56%)
May 06, 2015 18.09 18.09 17.99 18.00 1,458 -1.30(-6.74%)
May 05, 2015 19.41 19.41 19.30 19.30 1,622 -0.72(-3.60%)
May 04, 2015 19.99 20.02 19.99 20.02 2,428 +0.02(+0.10%)
May 01, 2015 19.76 20.10 19.76 20.00 20,084 +0.15(+0.76%)
Apr 30, 2015 19.83 19.85 19.83 19.85 29,186 -0.45(-2.22%)
Apr 29, 2015 20.30 20.30 20.20 20.30 2,883 -1.13(-5.27%)
Apr 28, 2015 21.26 21.50 21.26 21.43 6,486 +0.43(+2.05%)
Apr 27, 2015 21.21 21.21 21.00 21.00 4,857 +1.20(+6.06%)
Apr 24, 2015 19.84 19.84 19.49 19.80 758 -0.04(-0.20%)
Apr 23, 2015 19.85 19.89 19.83 19.84 68,911 +0.05(+0.25%)
Apr 22, 2015 19.59 19.84 19.57 19.79 87,383 +0.94(+4.99%)
Apr 21, 2015 18.83 19.02 18.78 18.85 13,018 -1.53(-7.51%)
Apr 20, 2015 20.43 20.43 20.38 20.38 261 -0.84(-3.94%)
Apr 17, 2015 21.25 21.25 21.22 21.22 581 +0.57(+2.74%)
Apr 16, 2015 20.03 20.85 19.92 20.65 57,785 -0.69(-3.23%)
Apr 15, 2015 21.92 21.92 21.31 21.34 100,477 -0.23(-1.07%)
Apr 14, 2015 21.29 21.61 21.29 21.57 5,173 +0.35(+1.65%)
Apr 13, 2015 20.55 21.55 20.55 21.22 107,939 +1.78(+9.16%)
Apr 10, 2015 19.28 19.45 19.28 19.44 8,198 -0.48(-2.41%)
Apr 09, 2015 19.90 19.92 19.50 19.92 18,344 +1.22(+6.52%)
Apr 08, 2015 18.70 18.71 18.47 18.70 32,534 +2.06(+12.38%)
Apr 07, 2015 16.54 16.67 16.54 16.64 15,946 +0.13(+0.79%)
Apr 06, 2015 16.68 16.69 16.34 16.51 27,203 +0.04(+0.24%)
Apr 02, 2015 16.47 16.47 16.47 0 +0.42(+2.62%)
Apr 01, 2015 16.00 16.17 16.00 16.05 8,503 +1.18(+7.90%)
Mar 31, 2015 14.85 14.97 14.78 14.88 4,587 -0.68(-4.37%)
Mar 30, 2015 15.36 15.70 15.36 15.55 11,311 +2.41(+18.38%)
Mar 27, 2015 13.16 13.17 12.96 13.14 13,316 +0.47(+3.71%)
Mar 26, 2015 12.68 12.70 12.64 12.67 14,724 -0.25(-1.93%)
Mar 25, 2015 12.79 12.92 12.79 12.92 2,288 -0.12(-0.92%)
Mar 24, 2015 13.02 13.08 13.02 13.04 6,094 +0.09(+0.69%)
Mar 23, 2015 13.02 13.02 12.94 12.95 35,590 +0.30(+2.37%)
Mar 20, 2015 12.65 12.78 12.63 12.65 3,224 -0.22(-1.71%)
Mar 19, 2015 12.78 12.96 12.78 12.87 3,907 +0.44(+3.54%)
Mar 18, 2015 12.29 12.50 12.26 12.43 5,894 +0.04(+0.32%)
Mar 17, 2015 12.34 12.39 12.34 12.39 1,274 +0.55(+4.65%)
Mar 16, 2015 11.84 11.84 11.84 11.84 452 -0.03(-0.25%)
Mar 13, 2015 11.88 11.91 11.79 11.87 2,203 +0.18(+1.54%)
Mar 12, 2015 11.67 11.74 11.67 11.69 3,399 +0.10(+0.86%)
Mar 11, 2015 11.59 11.59 11.59 11.59 271 +0.05(+0.48%)
Mar 10, 2015 11.61 11.66 11.54 11.54 1,106 -0.29(-2.49%)
Mar 09, 2015 11.79 11.83 11.79 11.83 413 +0.17(+1.46%)
Mar 06, 2015 11.66 11.66 11.66 11.66 290 -0.10(-0.85%)
Mar 05, 2015 11.81 11.86 11.73 11.76 2,808 -0.09(-0.76%)
Mar 04, 2015 11.84 11.97 11.83 11.85 1,923 -0.13(-1.09%)
Mar 03, 2015 11.81 11.98 11.81 11.98 578 -0.02(-0.17%)
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.