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 27, 2010 1.130 1.130 1.130 1.130 0 +0.03(+2.73%)
May 25, 2010 1.100 1.100 1.100 0 -0.05(-4.35%)
May 24, 2010 1.160 1.160 1.140 1.150 3,800 +0.03(+2.68%)
May 21, 2010 1.120 1.120 1.120 1.120 900 +0.02(+1.82%)
May 20, 2010 1.100 1.130 1.100 1.100 8,900 -0.09(-7.56%)
May 17, 2010 1.190 1.190 1.190 0 -0.04(-3.25%)
May 14, 2010 1.230 1.230 1.230 1.230 1,650 +0.02(+1.65%)
May 13, 2010 1.210 1.210 1.210 1.210 2,000 +0.02(+1.68%)
May 12, 2010 1.180 1.190 1.180 1.190 900 +0.04(+3.48%)
May 11, 2010 1.150 1.150 1.150 1.150 5,090 -0.02(-1.71%)
May 10, 2010 1.170 1.170 1.170 1.170 500 +0.05(+4.46%)
May 07, 2010 1.130 1.130 1.100 1.120 33,011 +0.07(+6.67%)
May 06, 2010 1.130 1.200 1.050 1.050 4,704 -0.13(-11.02%)
May 05, 2010 1.170 1.200 1.170 1.180 13,000 -0.04(-3.28%)
May 04, 2010 1.185 1.220 1.185 1.220 4,000 -0.02(-1.61%)
May 03, 2010 1.200 1.300 1.200 1.240 15,000 +0.01(+0.81%)
Apr 30, 2010 1.230 1.280 1.230 1.230 16,200 +0.00(+0.00%)
Apr 29, 2010 1.230 1.230 1.230 1.230 300 -0.04(-3.15%)
Apr 28, 2010 1.270 1.270 1.270 1.270 300 -0.02(-1.55%)
Apr 27, 2010 1.240 1.290 1.240 1.290 1,000 +0.00(+0.00%)
Apr 26, 2010 1.250 1.290 1.250 1.290 3,000 +0.04(+3.20%)
Apr 23, 2010 1.250 1.250 1.250 1.250 500 +0.03(+2.46%)
Apr 22, 2010 1.220 1.220 1.220 1.220 3,000 -0.03(-2.40%)
Apr 21, 2010 1.250 1.250 1.250 1.250 2,700 +0.00(+0.40%)
Apr 20, 2010 1.240 1.245 1.240 1.245 5,600 +0.07(+5.51%)
Apr 19, 2010 1.220 1.220 1.170 1.180 23,950 -0.07(-5.60%)
Apr 16, 2010 1.280 1.280 1.220 1.250 14,000 -0.02(-1.57%)
Apr 15, 2010 1.280 1.300 1.220 1.270 39,847 -0.03(-2.31%)
Apr 14, 2010 1.280 1.300 1.230 1.300 65,480 +0.06(+4.84%)
Apr 12, 2010 1.240 1.240 1.240 1.240 0 -0.02(-1.59%)
Apr 08, 2010 1.260 1.260 1.260 1.260 0 +0.01(+0.80%)
Apr 07, 2010 1.250 1.250 1.250 1.250 2,200 +0.04(+3.31%)
Apr 06, 2010 1.210 1.210 1.210 1.210 1,500 -0.02(-1.63%)
Apr 05, 2010 1.230 1.230 1.230 1.230 2,000 -0.02(-1.60%)
Mar 31, 2010 1.250 1.250 1.250 0 +0.04(+3.31%)
Mar 30, 2010 1.210 1.210 1.210 1.210 5,000 -0.03(-2.42%)
Mar 24, 2010 1.240 1.240 1.240 1.240 0 +0.00(+0.00%)
Mar 23, 2010 1.240 1.240 1.240 1.240 1,000 -0.03(-2.36%)
Mar 18, 2010 1.270 1.270 1.270 1.270 0 +0.00(+0.00%)
Mar 17, 2010 1.220 1.270 1.220 1.270 2,500 +0.01(+0.79%)
Mar 16, 2010 1.260 1.260 1.260 1.260 4,200 +0.05(+4.13%)
Mar 15, 2010 1.240 1.240 1.190 1.210 29,500 -0.05(-3.97%)
Mar 12, 2010 1.260 1.270 1.260 1.260 39,791 +0.02(+1.61%)
Mar 11, 2010 1.240 1.250 1.235 1.240 14,200 -0.01(-0.80%)
Mar 10, 2010 1.250 1.500 1.240 1.250 4,900 +0.00(+0.00%)
Mar 08, 2010 1.250 1.250 1.250 1.250 0 +0.00(+0.00%)
Mar 05, 2010 1.250 1.250 1.250 1.250 500 -0.03(-2.34%)
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.