$26.41 +0.06 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Dec. 19, 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
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
11/20/201422.2122.9922.2122.6679,104
11/19/201422.3822.5522.1522.25118,225
11/18/201422.4722.8522.3822.52173,756
11/17/201423.5123.5822.4822.5579,225
11/14/201423.0324.4223.0023.87230,477
11/13/201422.8223.4122.4023.03144,634
11/12/201422.2423.0022.2422.80141,155
11/11/201423.3623.3622.3922.43174,231
11/10/201422.3223.8822.3123.40261,253
11/7/201422.9222.9222.0922.41511,602
11/6/201423.9624.1122.8622.98405,728
11/5/201424.5324.6323.9624.05245,081
11/4/201424.7025.2723.8124.38322,005
11/3/201421.9227.0021.8125.27732,721
10/31/201424.0724.2822.7024.04614,854
10/30/201420.0023.9419.8123.60645,414
10/29/201420.3921.7119.5420.04322,784
10/28/201418.1220.8218.0220.48401,468
10/27/201418.2118.2117.6818.00111,036
10/24/201417.7718.2417.7718.1667,705
10/23/201417.7718.2517.3217.84219,670
10/22/201417.1817.7617.1317.65176,791
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center