$28.10 -0.31 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Apr. 17, 2015 | 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
4/17/201528.0828.1227.6628.1089,184
4/16/201527.7828.7127.6428.41110,507
4/15/201527.5128.0027.1027.87101,220
4/14/201528.1928.2327.3127.50299,926
4/13/201528.0028.4827.7428.32171,341
4/10/201527.9527.9827.5427.7367,888
4/9/201529.0129.3627.7528.00129,813
4/8/201527.2229.2527.2228.87306,120
4/7/201526.0427.7126.0327.05128,180
4/6/201526.6926.6925.9226.1877,316
4/2/201526.2827.5926.2826.62214,264
4/1/201525.9626.5125.8826.34141,377
3/31/201525.5126.0025.5125.8927,230
3/30/201526.8126.8125.5725.69105,870
3/27/201526.0626.8625.7426.8469,085
3/26/201525.6826.0025.5625.9954,200
3/25/201526.6526.6525.8125.9464,319
3/24/201526.8226.9526.6626.7530,912
3/23/201525.4727.2425.4726.73101,475
3/20/201525.4725.7325.1925.6899,083
3/19/201525.9326.0725.2225.5265,205
3/18/201524.7326.0124.7025.9473,580
3/17/201525.6025.7424.6224.91135,854
3/16/201526.1926.1925.2925.75158,156
3/13/201526.6926.7225.9425.9999,034
3/12/201527.0727.3226.5126.81108,979
3/11/201527.7027.7026.6226.81108,426
3/10/201526.8727.6126.5127.6199,169
3/9/201527.0027.1826.7827.0067,165
3/6/201527.2627.5026.8227.01127,881
3/5/201526.9027.6326.6527.3059,438
3/4/201527.3227.6626.6827.0590,250
3/3/201527.5727.9627.2727.39109,167
3/2/201528.0028.0927.6027.8591,791
2/27/201528.6428.6427.4228.01134,415
2/26/201527.7128.7327.6128.58212,611
2/25/201527.4727.9727.1727.5984,749
2/24/201527.0827.8926.6727.59168,692
2/23/201526.0527.2525.6927.19147,636
2/20/201526.0126.0525.5026.0274,253
2/19/201526.0526.1025.5825.9564,200
2/18/201525.9726.4725.8626.0163,498
2/17/201526.2026.4625.8226.0768,969
2/13/201525.9026.6225.1926.25172,897
2/12/201524.9826.0224.8226.00169,622
2/11/201524.3025.0624.2224.97160,365
2/10/201524.5124.7824.1424.30243,733
2/9/201527.6527.6524.0724.16649,678
2/6/201529.1329.5328.8529.21215,316
2/5/201528.9829.2928.5929.25162,128
2/4/201528.9229.2928.4528.61119,066
2/3/201528.5029.4928.0028.96232,944
2/2/201528.1628.2927.6928.16265,836
1/30/201527.6528.7627.3528.05289,753
1/29/201527.5028.6927.1227.71487,431
1/28/201527.1628.0026.7226.75169,110
1/27/201525.8826.9725.8826.93154,648
1/26/201525.7126.6225.5926.21247,410
1/23/201526.4326.6325.8525.91268,306
1/22/201527.2027.2026.4026.51213,169
1/21/201527.9728.1327.1227.21214,038
1/20/201526.7928.0026.7027.90314,489
1/16/201525.7226.4225.4026.18142,041
1/15/201527.2027.2025.7925.85112,593
1/14/201526.7227.2026.6027.09160,918
1/13/201525.8227.2325.7227.12264,785
1/12/201526.2826.2825.4725.66142,934
1/9/201525.9526.6225.8726.28123,951
1/8/201526.4226.4425.9125.99194,945
1/7/201526.6926.6925.8525.96101,831
1/6/201527.1727.2226.1126.43152,902
1/5/201526.9827.5026.6127.21137,999
1/2/201527.6828.1226.5526.97136,140
12/31/201428.1828.1826.8027.36154,251
12/30/201426.3028.3026.2528.12343,453
12/29/201426.4026.9525.9826.3882,120
12/26/201425.9226.7825.6426.5092,313
12/24/201425.3326.0024.9825.8572,905
12/23/201425.8325.8325.0125.43106,798
12/22/201426.4526.6025.3925.74101,455
12/19/201426.3128.0025.9526.41270,528
12/18/201426.4326.8925.9126.35267,276
12/17/201425.4226.4924.5526.27271,465
12/16/201423.7125.5323.4025.29449,800
12/15/201423.2024.2523.1924.09513,914
12/12/201422.7023.2322.7023.01156,997
12/11/201421.8322.9521.5322.61286,981
12/10/201421.8922.3721.5421.65148,980
12/9/201421.0521.9421.0521.93261,253
12/8/201421.5721.9421.1821.39244,864
12/5/201422.3722.3721.6121.73351,834
12/4/201422.6722.8922.0222.25121,213
12/3/201422.3323.2422.2822.39112,540
12/2/201422.7122.7922.0622.41142,213
12/1/201423.0623.3222.5022.55112,647
11/28/201423.4923.4922.7323.2051,259
11/26/201422.9223.5322.6623.3897,660
11/25/201422.9323.0922.6622.7157,177
11/24/201422.6823.1422.5922.9788,110
11/21/201423.1523.3722.3222.46137,352
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center