$17.25 -0.48 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Oct. 21, 2014 | 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
10/21/201417.8717.9817.2317.25154,290
10/20/201417.5717.9317.3817.73181,700
10/17/201417.7717.8917.2517.54119,469
10/16/201418.0218.5717.4617.50283,027
10/15/201417.9518.5717.1918.34222,386
10/14/201420.1520.1518.1018.10233,252
10/13/201419.9420.3819.1820.06108,164
10/10/201421.0621.1519.9720.03135,315
10/9/201421.1621.8220.5121.20185,729
10/8/201421.8021.8820.9121.29177,611
10/7/201422.0522.5521.8021.89107,510
10/6/201422.2122.5021.9522.16115,550
10/3/201422.4522.5122.0222.0456,647
10/2/201423.3523.3521.5422.22173,605
10/1/201423.8523.9323.0323.2681,315
9/30/201423.9824.0323.8223.9371,797
9/29/201423.5824.0523.5823.9397,627
9/26/201423.9024.1223.8223.91108,615
9/25/201423.7724.0423.5523.9775,204
9/24/201423.7024.1223.6223.9457,680
9/23/201423.4523.8323.3823.78125,617
9/22/201424.0224.0223.4623.52196,685
9/19/201424.9124.9524.0124.06172,644
9/18/201424.1824.8524.1524.80147,259
9/17/201423.9224.4523.9024.1466,843
9/16/201423.7424.1023.4424.05192,033
9/15/201424.2324.4923.7123.9374,231
9/12/201424.3824.5424.1124.2685,727
9/11/201424.1524.5624.1024.49125,024
9/10/201424.1124.3623.9724.2976,644
9/9/201424.4024.5423.9224.1553,898
9/8/201424.4024.6124.2424.5098,421
9/5/201424.0024.5923.9024.50187,058
9/4/201423.7824.7023.7823.97236,449
9/3/201423.6024.0923.5223.62280,562
9/2/201424.0024.0623.4123.42248,830
8/29/201424.4024.4024.0024.0629,383
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center