ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $24.31

down 0.00


28/8/2014 04:00 PM  |  NASDAQ : CYOU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
8/28/201424.0724.4923.9024.31173,049
8/27/201424.2924.4923.9924.2652,619
8/26/201424.0024.2923.9824.2483,447
8/25/201423.9924.2523.8824.01175,752
8/22/201424.1524.4423.9323.94240,789
8/21/201424.2124.4924.0224.2674,205
8/20/201424.6024.6024.3024.4044,894
8/19/201424.5925.0024.2824.77148,881
8/18/201424.2724.7124.0024.57137,338
8/15/201424.1424.3923.8524.1546,791
8/14/201423.9724.1723.8224.0785,473
8/13/201424.1024.4523.9424.06129,326
8/12/201424.2924.5123.7624.0597,788
8/11/201424.0924.5924.0024.2855,178
8/8/201424.1224.1323.8424.0744,324
8/7/201424.3624.5023.8024.0173,820
8/6/201424.0124.7923.9124.2390,113
8/5/201423.8424.1523.7924.08111,276
8/4/201423.7724.2023.5423.9390,563
8/1/201423.9624.0823.5523.84132,184
7/31/201424.0024.1923.9124.0456,962
7/30/201424.4824.5724.0424.15161,865
7/29/201424.2025.1124.0024.56198,791
7/28/201423.7024.5023.6524.26381,079
7/25/201424.4424.8823.5023.95348,366
7/24/201424.3524.9924.2524.65111,564
7/23/201424.6424.9924.4624.5677,348
7/22/201424.1524.7823.7024.47210,125
7/21/201423.5723.8623.2023.8563,483
7/18/201424.1524.2323.5023.5697,684
7/17/201425.0425.1024.0524.24129,795
7/16/201425.7026.0225.0025.0698,496
7/15/201426.1626.1625.1825.20137,078
7/14/201426.0426.4425.9026.2169,170
7/11/201425.7925.9925.2525.7342,738
7/10/201425.2326.4425.2125.85110,438
7/9/201425.7226.0425.2125.6148,720
7/8/201426.2326.2625.1225.7575,485
7/7/201426.5926.7625.7525.9348,995
7/3/201426.0126.8525.8426.7294,381
7/2/201426.2126.6025.7225.7865,138
7/1/201426.2326.4525.7626.2450,679
6/30/201426.0426.2925.9625.9837,390
6/27/201426.1626.2625.8625.9656,717
6/26/201425.6626.0925.5325.8359,661
6/25/201425.1025.9025.1025.4985,101
6/24/201425.1125.6225.0025.0399,429
6/23/201425.2625.4825.0025.2166,892
6/20/201425.2525.7525.1525.31107,624
6/19/201425.6525.6525.1525.3064,717
6/18/201425.8525.8525.4525.5039,886
6/17/201425.3625.9325.1225.7254,813
6/16/201425.4325.6025.1025.4759,790
6/13/201425.7226.0925.3025.56152,172
6/12/201426.0026.2425.5225.64130,527
6/11/201426.3226.5825.8025.8977,863
6/10/201426.7327.3026.3226.5976,921
6/9/201427.0027.5026.3926.57136,440
6/6/201426.5426.9026.4926.6438,571
6/5/201426.1026.9526.1026.6086,980
6/4/201426.0326.7225.9226.0789,386
6/3/201426.7326.7326.1126.2092,608
6/2/201427.0027.0026.3226.9472,652
5/30/201427.5127.8826.7127.0071,767
5/29/201426.9827.8026.9127.51110,863
5/28/201426.4726.9826.4126.81112,012
5/27/201426.1226.6226.0826.6195,827
5/23/201425.9126.1525.7726.0950,630
5/22/201425.9826.2525.9226.0075,043
5/21/201426.4526.4525.8026.04107,842
5/20/201426.1226.5625.7726.2492,044
5/19/201426.2226.4125.9026.13176,126
5/16/201425.9526.4125.3926.38219,955
5/15/201426.1526.4425.9226.28230,625
5/14/201426.5726.7126.0126.0898,703
5/13/201426.1126.7426.0026.48186,031
5/12/201425.5126.3225.5126.03110,422
5/9/201425.0925.6624.8825.25130,548
5/8/201426.0026.6125.0625.09291,693
5/7/201426.7327.1325.4325.71365,055
5/6/201427.6628.0026.7326.80267,775
5/5/201427.6427.9027.2227.68264,384
5/2/201428.1228.4127.4127.82203,198
5/1/201428.0128.5627.8828.15285,263
4/30/201427.0428.1827.0228.03308,680
4/29/201427.9628.4526.6627.66255,237
4/28/201424.9828.1224.8027.94431,430
4/25/201426.5026.7925.6126.65519,899
4/24/201427.2327.2326.3726.75376,958
4/23/201427.6027.9027.1327.15236,004
4/22/201427.8128.1127.5127.70261,816
4/21/201428.0328.8027.5627.85121,452
4/17/201427.7928.4027.7028.06163,922
4/16/201428.3628.3627.4027.76195,014
4/15/201428.1728.4327.0527.67282,900
4/14/201428.7728.8527.8228.30217,901
4/11/201428.5528.9627.8728.67161,163
4/10/201429.9929.9928.3528.75349,713
4/9/201428.9130.1528.3130.06269,463
4/8/201427.9828.8127.5428.78281,820
Trading Center