CHANGYOU.COM $29.78

down -1.75


22/5/2013 03:22 PM  |  NASDAQ : CYOU  |  Industries : Information / Software Publishers
Type:

CYOU historical data

Date Open High Low Close Volume
5/21/2013 32.18 32.50 31.29 31.53 2387
5/20/2013 30.20 32.49 30.20 32.49 2436
5/17/2013 30.98 31.25 30.00 30.12 1961
5/16/2013 29.95 30.75 29.95 30.72 2960
5/15/2013 29.76 30.41 29.17 30.24 3307
5/14/2013 30.17 30.30 29.55 29.75 1984
5/13/2013 29.97 30.71 29.80 30.30 1366
5/10/2013 30.10 30.86 29.87 29.95 1233
5/9/2013 31.68 31.98 29.93 30.16 2791
5/8/2013 30.41 32.00 29.73 31.39 2493
5/7/2013 30.35 30.37 30.06 30.33 1259
5/6/2013 29.05 30.37 28.99 30.05 1312
5/3/2013 28.19 29.48 28.11 28.93 2505
5/2/2013 29.14 29.23 27.32 28.00 7100
5/1/2013 28.83 29.18 28.76 29.06 1130
4/30/2013 28.85 29.22 28.75 29.00 1266
4/29/2013 29.80 29.90 27.88 28.98 3831
4/26/2013 29.53 30.74 29.52 30.10 2025
4/25/2013 29.88 29.95 29.34 29.71 985
4/24/2013 29.41 29.97 29.09 29.96 655
4/23/2013 29.03 29.67 29.03 29.51 875
4/22/2013 28.38 29.32 28.07 29.06 2182
4/19/2013 28.15 28.55 28.01 28.13 574
4/18/2013 27.99 28.61 27.84 28.10 656
4/17/2013 28.01 28.32 27.83 28.00 549
4/16/2013 28.48 28.48 27.83 28.12 1004
4/15/2013 28.62 28.69 28.06 28.20 1272
4/12/2013 28.90 28.97 28.49 28.50 1894
4/11/2013 28.60 28.89 28.38 28.80 1727
4/10/2013 28.16 28.80 28.10 28.60 703
4/9/2013 27.96 28.28 27.83 28.03 1274
4/8/2013 28.19 28.40 27.75 28.00 2187
4/5/2013 27.83 28.39 27.42 28.27 1383
4/4/2013 27.91 28.64 27.50 28.29 1028
4/3/2013 28.12 28.13 27.43 27.72 1163
4/2/2013 28.94 28.94 27.80 28.01 1434
4/1/2013 28.90 29.52 28.88 28.89 946
3/28/2013 28.65 29.29 28.62 28.89 2788
3/27/2013 28.45 28.79 28.16 28.60 591
3/26/2013 28.71 28.91 28.44 28.53 1166
3/25/2013 28.48 28.77 28.01 28.71 681
3/22/2013 28.21 28.65 27.76 28.43 1146
3/21/2013 28.52 28.95 27.63 28.01 2983
3/20/2013 28.19 28.70 27.96 28.23 1450
3/19/2013 27.87 28.26 27.87 28.08 1648
3/18/2013 27.33 28.21 26.82 27.85 1725
3/15/2013 28.50 28.52 27.62 27.64 1981
3/14/2013 28.21 28.89 28.00 28.48 1332
3/13/2013 29.86 29.86 28.02 28.05 3420
3/12/2013 29.78 30.11 29.70 29.98 1034
3/11/2013 29.58 30.05 29.58 30.00 949
3/8/2013 29.94 30.04 29.42 29.98 1017
3/7/2013 30.00 30.12 29.08 29.57 2485
3/6/2013 30.05 30.18 29.33 29.55 5070
3/5/2013 28.89 32.34 28.20 32.24 6294
3/4/2013 29.40 29.40 28.21 28.81 2444
3/1/2013 29.52 30.11 29.18 29.35 1358
2/28/2013 30.52 30.61 28.80 29.86 1960
2/27/2013 30.50 30.81 30.36 30.69 630
2/26/2013 30.67 30.67 30.06 30.48 1455
2/25/2013 30.47 30.80 30.24 30.47 1132
2/22/2013 29.13 30.54 28.62 30.49 2438
2/21/2013 29.74 30.13 29.26 29.43 2203
2/20/2013 30.41 31.08 29.89 29.91 1266
2/19/2013 30.47 30.73 30.10 30.38 894
2/15/2013 30.45 30.73 30.43 30.48 666
2/14/2013 30.00 30.68 29.96 30.44 328
2/13/2013 30.12 30.46 29.86 30.27 584
2/12/2013 30.72 31.00 29.95 30.02 1189
2/11/2013 30.38 30.86 30.30 30.77 432
2/8/2013 29.68 31.00 29.42 30.59 1177
2/7/2013 29.50 29.89 29.32 29.59 2313
2/6/2013 28.12 29.76 27.92 29.52 2631
2/5/2013 27.90 28.45 27.21 28.09 2438
2/4/2013 32.90 32.90 28.03 28.19 10446
2/1/2013 31.98 31.98 31.05 31.30 1583
1/31/2013 31.06 31.32 30.45 30.80 1445
1/30/2013 30.37 31.29 30.25 30.97 1060
1/29/2013 29.62 30.85 29.62 30.65 1597
1/28/2013 30.07 30.49 29.83 30.19 979
1/25/2013 31.72 31.72 29.61 29.92 3435
1/24/2013 31.78 32.09 31.22 31.74 1543
1/23/2013 32.30 32.65 31.75 31.81 1572
1/22/2013 31.83 32.49 31.25 32.34 3332
1/18/2013 30.66 31.72 30.66 31.62 1769
1/17/2013 31.97 31.99 30.61 30.81 1746
1/16/2013 31.57 32.00 31.32 31.98 1796
1/15/2013 30.63 31.80 30.36 31.41 1863
1/14/2013 30.66 30.96 30.42 30.62 605
1/11/2013 30.38 30.93 30.10 30.44 1051
1/10/2013 30.00 31.23 29.75 30.38 2048
1/9/2013 28.67 30.00 28.18 29.81 1920
1/8/2013 29.32 29.32 28.10 28.49 1685
1/7/2013 28.84 30.00 28.84 29.14 1451
1/4/2013 28.40 29.52 28.18 29.12 3545
1/3/2013 27.44 28.43 27.20 28.26 1256
1/2/2013 27.00 27.77 26.64 27.49 2013
12/31/2012 26.70 26.75 26.10 26.34 1342
12/28/2012 25.94 26.90 25.50 26.64 1040
12/27/2012 26.58 26.58 25.73 26.06 757
Marketplace
Trading Center