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 (%)
Apr 26, 2012 0.7500 0.7500 0.7500 0 +0.01(+1.35%)
Apr 18, 2012 0.7400 0.7400 0.7400 0 +0.02(+2.78%)
Apr 17, 2012 0.7200 0.7200 0.7200 0.7200 2,010 +0.07(+10.77%)
Apr 02, 2012 0.6500 0.6500 0.6500 0 +0.01(+1.56%)
Mar 15, 2012 0.6400 0.6400 0.6400 0.6400 0 -0.01(-0.78%)
Mar 14, 2012 0.6450 0.6450 0.6450 0.6450 3,500 -0.03(-3.73%)
Mar 12, 2012 0.6700 0.6700 0.6700 0 -0.01(-1.47%)
Mar 06, 2012 0.6800 0.6800 0.6800 0 -0.15(-18.07%)
Feb 24, 2012 0.8300 0.8300 0.8300 0 +0.02(+2.47%)
Feb 22, 2012 0.8100 0.8100 0.8100 0 +0.08(+10.96%)
Feb 07, 2012 0.7300 0.7300 0.7300 0 +0.02(+2.82%)
Feb 02, 2012 0.7100 0.7100 0.7100 0 +0.06(+9.23%)
Jan 20, 2012 0.6500 0.6500 0.6500 0 +0.03(+4.84%)
Jan 18, 2012 0.6200 0.6200 0.6200 0 -0.02(-2.36%)
Jan 17, 2012 0.6350 0.6350 0.6350 0.6350 100 +0.07(+12.39%)
Jan 13, 2012 0.5650 0.5650 0.5650 0.5650 500 +0.03(+6.60%)
Jan 05, 2012 0.5300 0.5300 0.5300 0 +0.00(+0.00%)
Dec 30, 2011 0.5300 0.5300 0.5300 0 -0.02(-3.64%)
Dec 22, 2011 0.5500 0.5500 0.5500 0.5500 0 +0.02(+2.80%)
Dec 20, 2011 0.5350 0.5350 0.5350 0.5350 0 -0.07(-11.57%)
Dec 07, 2011 0.6050 0.6050 0.6050 0.6050 0 +0.01(+0.83%)
Dec 01, 2011 0.6000 0.6000 0.6000 0 +0.03(+4.35%)
Nov 30, 2011 0.5750 0.5750 0.5750 0.5750 200 +0.05(+10.58%)
Nov 28, 2011 0.5200 0.5200 0.5200 0 -0.02(-3.70%)
Nov 25, 2011 0.5400 0.5400 0.5400 0.5400 2,000 -0.09(-14.01%)
Nov 16, 2011 0.6280 0.6280 0.6280 0.6280 0 +0.04(+6.44%)
Nov 10, 2011 0.5900 0.5900 0.5900 0 -0.06(-9.23%)
Nov 04, 2011 0.6500 0.6500 0.6500 0 +0.06(+10.17%)
Nov 01, 2011 0.5900 0.5900 0.5900 0 +0.02(+2.61%)
Oct 31, 2011 0.5750 0.5750 0.5750 0.5750 100 +0.10(+22.34%)
Oct 21, 2011 0.4700 0.4700 0.4700 0 -0.01(-2.08%)
Oct 20, 2011 0.4800 0.4800 0.4800 0.4800 4,000 -0.07(-11.93%)
Oct 17, 2011 0.5450 0.5450 0.5450 0.5450 0 +0.03(+4.81%)
Oct 13, 2011 0.5200 0.5200 0.5200 0.5200 0 +0.06(+13.04%)
Oct 11, 2011 0.4600 0.4600 0.4600 0 +0.03(+6.98%)
Sep 29, 2011 0.4300 0.4300 0.4300 0 +0.02(+6.17%)
Sep 20, 2011 0.4050 0.4050 0.4050 0 -0.02(-5.81%)
Sep 12, 2011 0.4300 0.4300 0.4300 0 -0.08(-15.69%)
Aug 30, 2011 0.5100 0.5100 0.5100 0 +0.06(+13.33%)
Aug 24, 2011 0.4500 0.4500 0.4500 0 -0.05(-10.00%)
Aug 08, 2011 0.5000 0.5000 0.5000 0 -0.05(-9.09%)
Aug 04, 2011 0.5500 0.5500 0.5500 0.5500 0 -0.01(-1.79%)
Aug 03, 2011 0.6100 0.6100 0.5600 0.5600 1,800 -0.06(-10.40%)
Aug 02, 2011 0.6250 0.6250 0.6250 0.6250 500 +0.03(+4.17%)
Aug 01, 2011 0.6000 0.6000 0.6000 0.6000 1,000 -0.01(-0.83%)
Jul 28, 2011 0.6050 0.6050 0.6050 0 -0.08(-12.32%)
Jul 26, 2011 0.6900 0.6900 0.6900 0 -0.01(-1.43%)
Jul 20, 2011 0.7000 0.7000 0.7000 0 -0.07(-9.09%)
Jul 18, 2011 0.7700 0.7700 0.7700 1,250 -0.03(-3.75%)
Jul 13, 2011 0.8000 0.8000 0.8000 0 -0.03(-4.19%)
Jul 11, 2011 0.8350 0.8350 0.8350 0 -0.01(-1.18%)
Jul 08, 2011 0.8450 0.8450 0.8450 0.8450 1,000 +0.00(+0.00%)
Jul 07, 2011 0.8450 0.8450 0.8300 0.8450 3,200 +0.02(+1.81%)
Jul 06, 2011 0.8400 0.8500 0.8300 0.8300 12,600 -0.01(-0.60%)
Jul 01, 2011 0.8350 0.8350 0.8350 0 +0.03(+4.37%)
Jun 24, 2011 0.8000 0.8000 0.8000 0 -0.01(-1.84%)
Jun 15, 2011 0.8150 0.8150 0.8150 0 -0.06(-6.32%)
Jun 13, 2011 0.8700 0.8700 0.8700 0 +0.07(+8.75%)
Jun 06, 2011 0.8000 0.8000 0.8000 0 -0.05(-6.43%)
May 26, 2011 0.8550 0.8550 0.8550 0 +0.01(+0.59%)
May 24, 2011 0.8500 0.8500 0.8500 0.8500 450 +0.02(+2.41%)
May 23, 2011 0.8850 0.8850 0.8300 0.8300 3,100 -0.05(-5.14%)
May 19, 2011 0.8750 0.8750 0.8750 0.8750 0 -0.01(-0.57%)
May 13, 2011 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
May 05, 2011 0.8700 0.8700 0.8700 0 +0.02(+2.35%)
May 04, 2011 0.8400 0.8500 0.8400 0.8500 11,000 -0.03(-3.41%)
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.