$20.64 0.00 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
8/28/201520.3721.2520.1620.64129,790
8/27/201519.8221.0119.3420.64140,196
8/26/201520.5020.5019.2219.44209,148
8/25/201520.1320.4219.5420.20236,393
8/24/201518.6218.9918.0019.37445,209
8/21/201520.0220.4319.8120.01603,494
8/20/201520.0020.1419.6520.05390,950
8/19/201520.1920.3819.4419.98466,108
8/18/201520.0020.7219.7520.14214,894
8/17/201520.0220.5919.7320.07340,874
8/14/201519.8920.6019.8920.17136,615
8/13/201520.5220.5319.8219.88142,834
8/12/201519.7420.7819.6920.14220,758
8/11/201521.9022.0119.5520.05348,404
8/10/201522.0122.8421.9522.24241,909
8/7/201522.1322.6821.7621.84226,383
8/6/201522.4022.4221.8022.18177,276
8/5/201522.2122.5021.8322.34267,294
8/4/201522.9523.9821.6622.00282,481
8/3/201523.2523.5822.7823.01221,516
7/31/201523.0723.3022.9123.29153,360
7/30/201522.6323.3822.6323.09211,276
7/29/201521.6123.5321.6123.09207,438
7/28/201520.7421.9720.6421.29182,120
7/27/201522.5222.9020.5520.75412,432
7/24/201523.6624.1222.7823.36240,598
7/23/201523.6924.3323.6923.79108,136
7/22/201524.3524.5423.2723.5892,044
7/21/201523.2924.5923.0024.47172,783
7/20/201523.7924.2223.2723.3689,692
7/17/201524.1024.3823.5323.88148,241
7/16/201523.6224.3623.2823.84151,936
7/15/201523.9624.0523.0223.21128,731
7/14/201523.7124.6523.6024.00130,491
7/13/201524.0824.0823.6623.71132,814
7/10/201523.9724.6023.3523.46173,310
7/9/201525.0025.0023.2723.38371,528
7/8/201520.7522.4620.1522.00376,561
7/7/201523.8023.8020.2221.90833,135
7/6/201528.3828.3824.3024.36541,419
7/2/201529.5229.7628.5429.04108,060
7/1/201529.8329.9829.3829.5882,441
6/30/201529.4830.0128.8629.83175,648
6/29/201529.4329.6128.8329.02157,276
6/26/201530.9530.9529.8630.08192,055
6/25/201530.7231.2830.7231.2098,497
6/24/201531.4131.4130.8931.0595,645
6/23/201531.0031.2030.7330.9672,536
6/22/201530.8631.0830.5330.7282,460
6/19/201530.9831.1130.3530.67197,732
6/18/201531.2831.4030.8331.25143,873
6/17/201531.5432.6330.7231.14216,217
6/16/201531.3031.4530.4031.1098,985
6/15/201533.0233.3531.3131.49259,696
6/12/201533.0534.6133.0133.37374,085
6/11/201532.1433.6732.1433.01350,805
6/10/201531.2332.0731.0531.87134,190
6/9/201532.2232.2231.1331.34129,063
6/8/201533.0033.1032.3132.37163,575
6/5/201532.3433.3732.2633.10129,094
6/4/201533.0733.4032.2932.3690,907
6/3/201532.7134.0032.7133.29150,141
6/2/201532.1233.5532.1232.75151,264
6/1/201531.5032.5331.2732.18159,138
5/29/201531.4632.0831.0831.18218,435
5/28/201532.0132.3231.2631.41102,074
5/27/201532.7032.8131.5732.25176,600
5/26/201533.6233.6832.1632.82236,417
5/22/201533.1034.0533.1033.4588,220
5/21/201533.6035.2732.3033.01760,460
5/20/201532.2133.6532.0633.60230,813
5/19/201531.8532.5931.5332.24137,865
5/18/201531.0931.7930.7231.79245,392
5/15/201531.5432.2131.1231.21128,767
5/14/201531.7832.0831.1431.50151,802
5/13/201531.2132.0030.9231.96180,063
5/12/201532.5632.7331.2831.39142,858
5/11/201531.9433.7931.9432.65261,055
5/8/201531.9032.1131.2731.76197,548
5/7/201531.8531.9831.3131.90140,692
5/6/201532.9133.0031.8031.99224,561
5/5/201533.0633.3332.4033.05202,410
5/4/201534.5434.8732.8633.45322,680
5/1/201534.0234.8033.9834.51275,632
4/30/201532.2834.1132.0633.76394,145
4/29/201531.0032.6030.3932.08294,654
4/28/201528.8231.7128.7731.07899,207
4/27/201529.5029.7026.6228.95550,019
4/24/201529.0029.5728.4429.32396,301
4/23/201528.7028.8528.2628.78103,232
4/22/201529.7929.8828.7628.85228,879
4/21/201528.2729.1028.0328.83251,187
4/20/201528.5628.8028.0128.3084,423
4/17/201528.0828.1227.6628.1089,184
4/16/201527.7828.7127.6428.41110,507
4/15/201527.5128.0027.1027.87101,220
4/14/201528.1928.2327.3127.50299,926
4/13/201528.0028.4827.7428.32171,341
4/10/201527.9527.9827.5427.7367,888
4/9/201529.0129.3627.7528.00129,813
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!