$20.13 +0.14 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Apr. 29, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
4/29/201619.7820.2719.7820.13172,939
4/28/201619.3520.3019.3519.99167,788
4/27/201619.6019.9419.2819.58169,250
4/26/201619.0720.1819.0719.80236,718
4/25/201617.5619.9017.5619.19233,442
4/22/201618.3018.7818.1918.33187,299
4/21/201618.3118.8518.2518.50110,001
4/20/201618.4619.0618.4218.4366,920
4/19/201618.5918.8718.5918.6265,247
4/18/201618.9619.0118.1118.68111,129
4/15/201619.6319.8019.1419.1636,926
4/14/201619.4920.1819.4919.8579,667
4/13/201619.3419.8519.3419.6585,275
4/12/201619.0219.4919.0219.2228,726
4/11/201619.0319.5018.9919.0970,116
4/8/201619.0319.4918.8619.1046,130
4/7/201619.1319.6018.8018.9668,657
4/6/201618.3219.2918.0519.05134,865
4/5/201618.4018.8118.4018.4352,520
4/4/201618.7118.9018.6118.7235,975
4/1/201618.4719.0618.4718.8750,428
3/31/201618.7619.2018.7118.7887,196
3/30/201619.0419.1818.7118.9190,461
3/29/201618.2819.1518.2819.0242,010
3/28/201618.4418.7718.1018.5741,396
3/24/201618.0418.7718.0418.6448,585
3/23/201618.5818.9118.0418.1762,972
3/22/201618.8419.0718.4918.55216,568
3/21/201619.1719.8119.0019.0785,387
3/18/201619.1019.5018.9719.26104,968
3/17/201619.2319.4218.7018.9389,576
3/16/201618.4919.3418.4919.2590,959
3/15/201618.9219.0018.2818.6646,015
3/14/201618.5719.0818.5018.9188,560
3/11/201618.2618.7317.6018.6991,141
3/10/201617.9718.3317.7418.0155,094
3/9/201617.7318.1517.6417.8371,536
3/8/201617.8818.1917.5617.7186,783
3/7/201618.0118.5417.9118.08100,218
3/4/201617.9818.6017.8118.2388,152
3/3/201617.7818.0817.7517.8877,621
3/2/201617.8718.0717.6217.86111,262
3/1/201617.9017.9217.6317.8191,116
2/29/201617.6417.8717.4117.6764,966
2/26/201617.8517.9017.5317.7191,275
2/25/201617.7517.8817.1917.8280,438
2/24/201617.4017.9717.0217.8598,375
2/23/201618.4018.4017.4517.66126,648
2/22/201618.0018.2717.5518.11108,424
2/19/201617.5018.3517.3217.92129,388
2/18/201617.6417.6417.0417.51114,401
2/17/201617.5218.0017.0517.49152,099
2/16/201616.6117.6916.5717.36148,468
2/12/201615.7616.4515.5016.2577,013
2/11/201615.6915.8715.2115.51142,052
2/10/201616.0716.5715.9616.0199,896
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center