$16.03 +0.11 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Feb. 10, 2016 | 03:19 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
2/9/201616.2016.3515.8215.92168,730
2/8/201616.8416.9416.0716.57243,409
2/5/201617.0917.3116.7917.01153,710
2/4/201616.6517.2916.5617.12141,013
2/3/201617.5017.5016.7817.39127,962
2/2/201617.7017.9317.2717.33246,326
2/1/201617.6018.1816.7717.70328,112
1/29/201617.9118.5817.9118.39284,140
1/28/201618.0018.0017.4017.6773,058
1/27/201618.0718.2217.7917.9380,605
1/26/201618.2818.6517.6818.16128,116
1/25/201618.3218.4418.0218.23163,449
1/22/201619.1719.7918.0418.38338,731
1/21/201618.4518.8217.9318.79180,581
1/20/201618.7718.9117.6818.45227,386
1/19/201620.0020.0019.0019.31253,238
1/15/201619.8119.9319.0119.51139,586
1/14/201620.5020.5119.8020.18580,113
1/13/201620.5420.9919.6220.51387,235
1/12/201620.5020.7520.0620.63165,408
1/11/201621.4921.4920.1320.46235,814
1/8/201621.7622.2820.1921.47360,949
1/7/201622.2422.5121.4021.50231,564
1/6/201622.8823.0622.7622.9797,731
1/5/201623.3723.7122.8123.14126,546
1/4/201624.0324.0522.5323.65237,315
12/31/201525.0025.1924.6424.82220,652
12/30/201525.0025.2624.8425.05157,578
12/29/201525.0025.1924.7125.01182,578
12/28/201525.0025.3524.4725.00317,143
12/24/201525.0025.7524.8825.43223,545
12/23/201525.0025.8325.0025.05183,596
12/22/201524.9525.3124.6025.30477,381
12/21/201523.6725.3723.6525.00885,029
12/18/201522.5023.7422.2823.63252,476
12/17/201520.9922.5920.9222.54259,693
12/16/201520.9921.3020.4620.9981,828
12/15/201520.1621.8620.0721.08191,478
12/14/201519.5619.9619.2219.91101,697
12/11/201519.6720.0619.4619.50109,133
12/10/201520.1220.3119.8120.02178,434
12/9/201520.6820.9719.9720.12162,971
12/8/201520.7420.9320.4020.93108,618
12/7/201520.4821.4420.4621.11169,205
12/4/201520.5020.8620.0020.51151,769
12/3/201521.6221.9520.2220.52216,805
12/2/201521.5022.8220.7921.44227,993
12/1/201522.4722.5921.3021.56152,033
11/30/201521.3822.6121.0022.29321,004
11/27/201522.2422.2421.0822.0448,690
11/25/201522.4422.6222.0622.51140,984
11/24/201521.9722.4521.3922.41122,572
11/23/201521.9322.2921.5922.18145,801
11/20/201521.6322.2321.5622.0188,079
11/19/201521.7621.9021.2921.4555,136
11/18/201521.7021.9921.1021.7090,376
11/17/201522.0022.0021.4421.73101,323
11/16/201520.9221.9920.7921.91157,186
11/13/201521.6521.6520.7521.00162,761
11/12/201521.1422.2721.0021.80169,185
11/11/201521.1621.6620.9421.3799,597
11/10/201521.5521.5520.5821.03128,740
11/9/201521.3921.5121.0921.51125,160
11/6/201521.0321.4920.3821.3966,106
11/5/201521.1921.5321.1121.22255,182
11/4/201521.4321.6321.0421.0979,683
11/3/201521.4021.4820.9021.24146,473
11/2/201519.9221.3619.9120.98145,012
10/30/201519.6220.1219.3119.96106,118
10/29/201519.6619.8019.1319.51123,754
10/28/201519.3719.9218.9019.82196,096
10/27/201520.5020.7318.7119.33355,586
10/26/201519.0120.9518.4720.83523,520
10/23/201518.2018.2617.6917.94128,726
10/22/201517.9218.1417.6617.99117,962
10/21/201518.3618.5317.6217.7297,263
10/20/201518.2318.5718.2318.46102,941
10/19/201518.6018.6118.3718.41196,965
10/16/201518.8019.1618.5318.59213,034
10/15/201518.6618.8418.0518.62123,735
10/14/201519.1919.4718.2418.50223,253
10/13/201519.8419.8418.8719.09131,030
10/12/201519.5720.1419.1719.94134,477
10/9/201519.2819.5919.0719.3782,310
10/8/201518.7919.3918.7919.18104,290
10/7/201519.4019.4018.7518.9298,667
10/6/201518.7919.4918.7919.02101,406
10/5/201518.5119.1618.1318.9388,238
10/2/201517.3018.4917.3018.4580,326
10/1/201517.8718.0517.1617.35154,942
9/30/201517.8118.0917.2517.8067,945
9/29/201517.2217.6417.0217.55144,233
9/28/201517.5717.5717.0017.34177,805
9/25/201518.3718.3717.5117.59143,725
9/24/201517.9418.3417.4518.28116,515
9/23/201518.7618.7617.7718.13200,390
9/22/201519.1719.2918.5218.83151,954
9/21/201519.2119.7419.1519.50118,719
9/18/201518.9419.4118.8619.03116,970
9/17/201519.3019.5318.7719.1196,001
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center