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 (%)
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%)
May 02, 2011 0.8800 0.8800 0.8800 0.8800 0 +0.01(+1.15%)
Apr 29, 2011 0.8700 0.8700 0.8700 0.8700 200 +0.00(+0.00%)
Apr 28, 2011 0.8700 0.8700 0.8700 0.8700 10,400 +0.00(+0.00%)
Apr 27, 2011 0.8700 0.8700 0.8700 0.8700 6,843 -0.04(-3.87%)
Apr 25, 2011 0.9050 0.9050 0.9050 0.9050 0 +0.02(+1.69%)
Apr 20, 2011 0.8900 0.8900 0.8900 0.8900 0 +0.01(+1.14%)
Apr 19, 2011 0.8800 0.8800 0.8800 0.8800 2,000 -0.05(-4.86%)
Apr 11, 2011 0.9250 0.9250 0.9250 0.9250 0 +0.02(+2.21%)
Apr 08, 2011 0.9050 0.9050 0.9050 0.9050 7,000 -0.07(-7.18%)
Apr 07, 2011 0.9750 0.9750 0.9750 0.9750 2,400 -0.05(-4.41%)
Mar 28, 2011 1.020 1.020 1.020 0 +0.01(+0.99%)
Mar 24, 2011 1.010 1.010 1.010 1.010 0 +0.01(+1.00%)
Mar 23, 2011 1.000 1.000 0.9900 1.000 6,500 -0.04(-3.85%)
Mar 22, 2011 1.040 1.040 1.040 1.040 2,000 +0.01(+0.97%)
Mar 16, 2011 1.030 1.030 1.030 1.030 0 +0.03(+3.00%)
Mar 15, 2011 1.000 1.000 1.000 1.000 200 -0.05(-4.76%)
Mar 11, 2011 1.050 1.050 1.050 1.050 0 -0.02(-2.33%)
Mar 08, 2011 1.075 1.075 1.075 1.075 0 +0.00(+0.47%)
Mar 04, 2011 1.070 1.070 1.070 1.070 0 -0.06(-5.31%)
Feb 22, 2011 1.130 1.130 1.130 1.130 0 -0.02(-1.74%)
Feb 18, 2011 1.150 1.150 1.150 1.150 2,000 +0.00(+0.00%)
Feb 17, 2011 1.150 1.150 1.150 1.150 500 -0.01(-0.86%)
Feb 14, 2011 1.160 1.160 1.160 0 +0.03(+2.65%)
Feb 11, 2011 1.130 1.130 1.130 1.130 3,343 -0.05(-4.24%)
Feb 10, 2011 1.180 1.180 1.180 1.180 100 -0.01(-0.84%)
Feb 09, 2011 1.190 1.190 1.190 1.190 166 +0.01(+0.85%)
Feb 08, 2011 1.180 1.180 1.180 1.180 3,572 -0.05(-4.07%)
Feb 04, 2011 1.230 1.230 1.230 0 +0.00(+0.00%)
Feb 03, 2011 1.230 1.230 1.230 1.230 300 +0.00(+0.00%)
Jan 27, 2011 1.230 1.230 1.230 0 +0.01(+0.82%)
Jan 25, 2011 1.220 1.220 1.220 0 +0.00(+0.00%)
Jan 24, 2011 1.220 1.220 1.220 1.220 100 +0.00(+0.00%)
Jan 20, 2011 1.220 1.220 1.220 0 +0.01(+0.83%)
Jan 18, 2011 1.210 1.210 1.210 0 -0.03(-2.42%)
Jan 12, 2011 1.240 1.240 1.240 1.240 0 +0.04(+3.33%)
Jan 10, 2011 1.200 1.200 1.200 0 -0.01(-0.83%)
Jan 05, 2011 1.210 1.210 1.210 0 +0.01(+0.83%)
Jan 04, 2011 1.200 1.200 1.200 1.200 1,000 -0.04(-3.23%)
Dec 30, 2010 1.240 1.240 1.240 0 +0.05(+4.20%)
Dec 29, 2010 1.190 1.190 1.190 1.190 300 -0.05(-4.03%)
Dec 27, 2010 1.240 1.240 1.240 0 -0.07(-5.34%)
Dec 20, 2010 1.310 1.310 1.310 0 +0.05(+3.97%)
Dec 14, 2010 1.260 1.260 1.260 0 -0.01(-1.18%)
Dec 13, 2010 1.260 1.275 1.260 1.275 3,200 +0.03(+2.82%)
Dec 10, 2010 1.240 1.240 1.240 1.240 11,000 -0.02(-1.59%)
Dec 09, 2010 1.260 1.260 1.260 1.260 4,800 +0.03(+2.44%)
Dec 08, 2010 1.230 1.230 1.230 1.230 1,000 +0.02(+1.65%)
Dec 03, 2010 1.210 1.210 1.210 0 -0.05(-3.97%)
Nov 22, 2010 1.260 1.260 1.260 1.260 0 +0.03(+2.44%)
Nov 18, 2010 1.230 1.230 1.230 1.230 0 +0.02(+1.65%)
Nov 17, 2010 1.210 1.210 1.210 1.210 2,000 -0.04(-3.20%)
Nov 16, 2010 1.250 1.250 1.250 1.250 500 -0.01(-0.79%)
Nov 15, 2010 1.260 1.260 1.250 1.260 21,500 -0.07(-5.26%)
Nov 12, 2010 1.330 1.330 1.330 1.330 250 +0.08(+5.98%)
Nov 10, 2010 1.255 1.255 1.255 1.255 0 +0.00(+0.40%)
Nov 09, 2010 1.250 1.250 1.250 1.250 330 +0.00(+0.00%)
Nov 08, 2010 1.250 1.250 1.250 1.250 110 +0.00(+0.00%)
Nov 04, 2010 1.250 1.250 1.250 0 +0.02(+1.63%)
Nov 02, 2010 1.230 1.230 1.230 0 -0.01(-0.81%)
Nov 01, 2010 1.240 1.240 1.240 1.240 4,000 +0.01(+0.81%)
Oct 29, 2010 1.230 1.230 1.230 1.230 250 +0.00(+0.00%)
Oct 28, 2010 1.230 1.230 1.230 1.230 600 +0.03(+2.50%)
Oct 27, 2010 1.200 1.200 1.200 1.200 16,751 -0.14(-10.45%)
Oct 15, 2010 1.340 1.340 1.340 0 +0.01(+0.75%)
Oct 14, 2010 1.330 1.330 1.330 1.330 300 +0.01(+0.76%)
Oct 13, 2010 1.320 1.320 1.320 1.320 1,400 -0.03(-2.22%)
Oct 11, 2010 1.350 1.350 1.350 0 +0.06(+4.65%)
Oct 08, 2010 1.290 1.290 1.290 1.290 100 +0.00(+0.00%)
Oct 07, 2010 1.290 1.290 1.290 1.290 2,000 -0.06(-4.44%)
Oct 05, 2010 1.350 1.350 1.350 0 +0.00(+0.00%)
Sep 30, 2010 1.350 1.350 1.350 0 -0.03(-2.17%)
Sep 28, 2010 1.380 1.380 1.380 0 -0.01(-0.72%)
Sep 27, 2010 1.390 1.390 1.390 1.390 500 +0.01(+0.72%)
Sep 20, 2010 1.380 1.380 1.380 0 +0.00(+0.00%)
Sep 17, 2010 1.380 1.380 1.380 1.380 1,750 +0.05(+3.76%)
Sep 09, 2010 1.330 1.330 1.330 0 +0.01(+0.76%)
Sep 08, 2010 1.320 1.320 1.320 1.320 5,100 -0.08(-5.71%)
Sep 07, 2010 1.400 1.400 1.400 1.400 1,100 +0.07(+5.26%)
Sep 03, 2010 1.310 1.330 1.310 1.330 10,257 -0.03(-2.21%)
Sep 02, 2010 1.310 1.370 1.310 1.360 23,700 +0.08(+6.25%)
Sep 01, 2010 1.280 1.280 1.280 1.280 500 +0.03(+2.40%)
Aug 31, 2010 1.250 1.250 1.250 1.250 500 -0.10(-7.41%)
Aug 20, 2010 1.350 1.350 1.350 0 +0.08(+6.30%)
Aug 17, 2010 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 13, 2010 1.270 1.270 1.270 0 +0.00(+0.00%)
Aug 11, 2010 1.270 1.270 1.270 0 -0.07(-5.22%)
Aug 06, 2010 1.340 1.340 1.340 0 -0.01(-0.74%)
Aug 05, 2010 1.350 1.350 1.350 1.350 3,000 -0.03(-2.53%)
Aug 04, 2010 1.385 1.385 1.385 1.385 500 -0.05(-3.82%)
Aug 02, 2010 1.440 1.440 1.440 0 +0.10(+7.46%)
Jul 22, 2010 1.340 1.340 1.340 1.340 0 +0.02(+1.52%)
Jul 13, 2010 1.320 1.320 1.320 0 +0.00(+0.00%)
Jul 12, 2010 1.380 1.380 1.320 1.320 6,000 +0.00(+0.00%)
Jul 09, 2010 1.320 1.320 1.320 1.320 1,000 +0.02(+1.54%)
Jul 08, 2010 1.300 1.300 1.300 1.300 10,000 +0.01(+0.78%)
Jul 07, 2010 1.290 1.290 1.290 1.290 3,000 -0.02(-1.53%)
Jul 06, 2010 1.310 1.320 1.310 1.310 5,400 +0.11(+9.17%)
Jul 02, 2010 1.240 1.240 1.200 1.200 2,000 -0.10(-7.69%)
Jun 24, 2010 1.300 1.300 1.300 0 +0.00(+0.00%)
Jun 23, 2010 1.250 1.300 1.250 1.300 1,600 +0.03(+2.36%)
Jun 21, 2010 1.270 1.270 1.270 0 +0.03(+2.42%)
Jun 18, 2010 1.230 1.240 1.230 1.240 2,500 +0.03(+2.48%)
Jun 16, 2010 1.210 1.210 1.210 0 -0.05(-3.97%)
Jun 15, 2010 1.200 1.260 1.200 1.260 4,500 +0.04(+3.28%)
Jun 14, 2010 1.210 1.220 1.210 1.220 440 +0.03(+2.95%)
Jun 10, 2010 1.185 1.185 1.185 1.185 0 +0.04(+3.04%)
Jun 08, 2010 1.150 1.150 1.150 1.150 0 -0.01(-0.86%)
Jun 07, 2010 1.160 1.160 1.160 1.160 3,000 +0.01(+0.87%)
Jun 04, 2010 1.150 1.150 1.150 1.150 500 -0.01(-0.86%)
Jun 03, 2010 1.160 1.160 1.160 1.160 2,500 +0.03(+2.65%)
Jun 02, 2010 1.130 1.130 1.130 1.130 11,000 -0.01(-0.88%)
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.