$28.99 -0.59 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Jul. 2, 2015 | 02:54 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
7/2/201529.5229.7628.5429.04108,060
7/1/201529.8329.9829.3829.5882,441
6/30/201529.4830.0128.8629.83175,648
6/29/201529.4329.6128.8329.02157,276
6/26/201530.9530.9529.8630.08192,055
6/25/201530.7231.2830.7231.2098,497
6/24/201531.4131.4130.8931.0595,645
6/23/201531.0031.2030.7330.9672,536
6/22/201530.8631.0830.5330.7282,460
6/19/201530.9831.1130.3530.67197,732
6/18/201531.2831.4030.8331.25143,873
6/17/201531.5432.6330.7231.14216,217
6/16/201531.3031.4530.4031.1098,985
6/15/201533.0233.3531.3131.49259,696
6/12/201533.0534.6133.0133.37374,085
6/11/201532.1433.6732.1433.01350,805
6/10/201531.2332.0731.0531.87134,190
6/9/201532.2232.2231.1331.34129,063
6/8/201533.0033.1032.3132.37163,575
6/5/201532.3433.3732.2633.10129,094
6/4/201533.0733.4032.2932.3690,907
6/3/201532.7134.0032.7133.29150,141
6/2/201532.1233.5532.1232.75151,264
6/1/201531.5032.5331.2732.18159,138
5/29/201531.4632.0831.0831.18218,435
5/28/201532.0132.3231.2631.41102,074
5/27/201532.7032.8131.5732.25176,600
5/26/201533.6233.6832.1632.82236,417
5/22/201533.1034.0533.1033.4588,220
5/21/201533.6035.2732.3033.01760,460
5/20/201532.2133.6532.0633.60230,813
5/19/201531.8532.5931.5332.24137,865
5/18/201531.0931.7930.7231.79245,392
5/15/201531.5432.2131.1231.21128,767
5/14/201531.7832.0831.1431.50151,802
5/13/201531.2132.0030.9231.96180,063
5/12/201532.5632.7331.2831.39142,858
5/11/201531.9433.7931.9432.65261,055
5/8/201531.9032.1131.2731.76197,548
5/7/201531.8531.9831.3131.90140,692
5/6/201532.9133.0031.8031.99224,561
5/5/201533.0633.3332.4033.05202,410
5/4/201534.5434.8732.8633.45322,680
5/1/201534.0234.8033.9834.51275,632
4/30/201532.2834.1132.0633.76394,145
4/29/201531.0032.6030.3932.08294,654
4/28/201528.8231.7128.7731.07899,207
4/27/201529.5029.7026.6228.95550,019
4/24/201529.0029.5728.4429.32396,301
4/23/201528.7028.8528.2628.78103,232
4/22/201529.7929.8828.7628.85228,879
4/21/201528.2729.1028.0328.83251,187
4/20/201528.5628.8028.0128.3084,423
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!