Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Railway Construction Corp Ltd (OP: CWYCF )

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 29, 2009 1.360 1.360 1.360 1.360 0 -0.04(-2.86%)
Oct 28, 2009 1.320 1.400 1.320 1.400 7,700 +0.05(+3.70%)
Oct 26, 2009 1.350 1.350 1.350 1.350 0 -0.02(-1.46%)
Oct 22, 2009 1.370 1.370 1.370 1.370 0 +0.03(+2.24%)
Oct 20, 2009 1.340 1.340 1.340 1.340 0 -0.05(-3.60%)
Oct 19, 2009 1.390 1.390 1.390 1.390 4,800 -0.02(-1.42%)
Oct 16, 2009 1.370 1.410 1.370 1.410 2,000 -0.01(-0.70%)
Oct 12, 2009 1.420 1.420 1.420 0 +0.01(+0.71%)
Oct 08, 2009 1.410 1.410 1.410 1.410 0 -0.01(-0.70%)
Oct 07, 2009 1.370 1.420 1.370 1.420 2,160 +0.12(+9.23%)
Oct 05, 2009 1.300 1.300 1.300 1.300 0 +0.00(+0.00%)
Oct 01, 2009 1.300 1.300 1.300 1.300 0 -0.04(-3.35%)
Sep 30, 2009 1.345 1.345 1.345 1.345 500 -0.03(-2.54%)
Sep 29, 2009 1.380 1.400 1.380 1.380 4,650 +0.02(+1.47%)
Sep 28, 2009 1.360 1.360 1.360 1.360 1,200 -0.05(-3.55%)
Sep 25, 2009 1.410 1.410 1.410 1.410 200 -0.02(-1.40%)
Sep 24, 2009 1.430 1.430 1.430 1.430 1,000 -0.01(-0.69%)
Sep 21, 2009 1.440 1.440 1.440 0 -0.09(-5.88%)
Sep 18, 2009 1.530 1.530 1.530 1.530 3,000 +0.12(+8.51%)
Sep 17, 2009 1.430 1.430 1.410 1.410 1,100 -0.08(-5.37%)
Sep 16, 2009 1.440 1.490 1.440 1.490 20,000 +0.09(+6.43%)
Sep 15, 2009 1.490 1.490 1.400 1.400 4,500 -0.10(-6.67%)
Sep 14, 2009 1.500 1.500 1.460 1.500 3,600 -0.05(-3.23%)
Sep 08, 2009 1.550 1.550 1.550 0 +0.03(+1.97%)
Sep 04, 2009 1.490 1.520 1.480 1.520 12,700 +0.07(+4.83%)
Sep 03, 2009 1.450 1.450 1.450 1.450 1,000 +0.06(+4.32%)
Sep 02, 2009 1.420 1.420 1.390 1.390 17,728 -0.03(-2.11%)
Sep 01, 2009 1.460 1.460 1.420 1.420 8,835 -0.04(-2.74%)
Aug 31, 2009 1.490 1.490 1.460 1.460 2,900 -0.04(-2.67%)
Aug 28, 2009 1.460 1.500 1.460 1.500 4,000 +0.00(+0.00%)
Aug 26, 2009 1.500 1.500 1.500 1.500 150 -0.04(-2.60%)
Aug 24, 2009 1.540 1.540 1.540 0 +0.01(+0.65%)
Aug 21, 2009 1.530 1.530 1.530 1.530 8,000 +0.02(+1.32%)
Aug 20, 2009 1.470 1.550 1.470 1.510 17,400 +0.03(+2.03%)
Aug 19, 2009 1.480 1.480 1.480 1.480 6,000 -0.06(-3.90%)
Aug 18, 2009 1.530 1.540 1.530 1.540 3,500 +0.04(+2.67%)
Aug 17, 2009 1.500 1.500 1.500 1.500 36,000 -0.06(-3.85%)
Aug 14, 2009 1.590 1.590 1.560 1.560 4,150 -0.08(-4.88%)
Aug 13, 2009 1.640 1.640 1.640 1.640 795 -0.05(-2.96%)
Aug 11, 2009 1.690 1.690 1.690 0 +0.01(+0.60%)
Aug 06, 2009 1.680 1.680 1.680 0 -0.03(-1.75%)
Aug 05, 2009 1.710 1.710 1.710 1.710 1,000 +0.02(+1.18%)
Aug 04, 2009 1.690 1.690 1.690 1.690 650 -0.01(-0.59%)
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.