$27.29 0.00 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Sep. 27, 2016 | 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
9/27/201627.1027.5926.8727.29238,492
9/26/201627.6627.6626.8226.98271,464
9/23/201628.0028.1627.1527.66453,356
9/22/201628.7329.0028.4428.68408,962
9/21/201627.9428.9727.9428.78622,420
9/20/201629.2929.3328.2128.26465,359
9/19/201630.1830.2828.6729.17613,197
9/16/201628.3130.0828.1429.91841,232
9/15/201627.7728.2527.5628.17459,774
9/14/201626.9127.9226.2327.81623,142
9/13/201625.5727.8925.3927.011,089,572
9/12/201625.5025.9825.1925.92474,747
9/9/201625.4025.8925.1625.86704,289
9/8/201624.5925.0524.4125.02245,360
9/7/201624.8424.9824.3524.56295,246
9/6/201624.6425.5824.5425.00477,205
9/2/201624.3224.6424.0124.42180,708
9/1/201624.5924.6324.0724.30225,215
8/31/201624.6425.1824.0524.78373,614
8/30/201625.6125.8924.7125.09709,816
8/29/201623.1426.8223.1425.842,204,653
8/26/201621.5424.0721.1223.60434,179
8/25/201621.1021.5221.0121.4887,036
8/24/201622.0022.0021.0221.07139,507
8/23/201621.6022.0021.2221.94134,084
8/22/201621.2021.5921.2021.49135,804
8/19/201621.1021.7621.0221.4675,579
8/18/201620.9321.5020.9321.3671,754
8/17/201621.2021.3320.7821.0293,333
8/16/201621.6521.9521.3321.46113,233
8/15/201621.6022.1521.5621.95159,414
8/12/201621.5822.1021.5521.86165,534
8/11/201621.5122.1321.4921.91266,733
8/10/201621.3321.9921.2321.96110,697
8/9/201621.1221.9720.8821.60105,676
8/8/201620.9921.4320.8021.34108,842
8/5/201620.2320.9520.2320.8446,930
8/4/201620.0820.5220.0820.4850,670
8/3/201619.9920.5519.9020.3679,271
8/2/201620.0020.3119.8320.0775,303
8/1/201620.0020.3418.7519.94152,094
7/29/201619.9820.4719.6519.75109,975
7/28/201620.0020.1719.7719.94120,774
7/27/201620.0020.6319.9120.03131,101
7/26/201620.0020.5119.9120.0599,623
7/25/201620.0120.6220.0120.22111,629
7/22/201620.8821.0120.1120.55111,662
7/21/201620.7721.9120.7721.2865,981
7/20/201620.7221.6420.7221.2545,160
7/19/201620.7021.3420.5520.9551,932
7/18/201620.7921.6020.7921.0392,283
7/15/201621.2721.6420.8521.01170,879
7/14/201620.7822.3920.7821.8787,497
7/13/201621.1022.6420.7322.01113,585
7/12/201621.2422.0021.2421.3377,012
7/11/201620.4721.7020.4721.5460,074
7/8/201620.0720.8720.0720.6787,108
7/7/201619.7220.4219.7220.3052,878
7/6/201619.4619.9819.4619.8238,367
7/5/201620.0020.5019.5619.7471,065
7/1/201619.8320.5519.8320.3762,837
6/30/201619.3920.2119.3420.0454,094
6/29/201619.7019.9219.4619.4849,461
6/28/201618.9019.7818.9019.6577,716
6/27/201619.2019.3618.5118.7584,307
6/24/201619.6019.9419.4819.61100,751
6/23/201619.9020.2719.9020.0058,783
6/22/201619.6720.2919.6719.7972,719
6/21/201619.2819.8119.2819.7154,179
6/20/201619.1219.8018.9019.3255,057
6/17/201618.5119.0318.3518.98158,858
6/16/201618.5118.7618.2718.7061,328
6/15/201618.8819.4218.7318.7347,222
6/14/201619.5320.0319.0419.04137,135
6/13/201619.6919.9519.5119.73145,850
6/10/201619.6520.1319.6019.9579,733
6/9/201619.9020.1319.8120.0553,907
6/8/201619.5120.2919.5120.16108,148
6/7/201619.5119.8319.4419.6572,924
6/6/201619.5619.6819.2819.4346,195
6/3/201619.5119.7819.1519.45158,006
6/2/201619.2619.8019.2619.7097,838
6/1/201619.0719.6619.0719.4562,218
5/31/201618.8119.5918.6919.27161,795
5/27/201619.2619.5118.4418.6887,205
5/26/201618.5319.3918.4719.26117,389
5/25/201617.8618.7617.8618.6583,076
5/24/201617.7218.0517.6917.8739,358
5/23/201617.6618.1317.6117.7337,991
5/20/201617.6018.4117.6017.7963,497
5/19/201618.1418.3417.4317.4568,728
5/18/201617.9318.5717.9318.34112,556
5/17/201617.8018.4517.5018.1349,428
5/16/201617.5518.4317.5518.1665,476
5/13/201617.6318.3117.6317.6753,680
5/12/201618.3718.3717.6817.8276,982
5/11/201618.5018.6718.1418.4146,664
5/10/201618.6918.9918.5218.6585,281
5/9/201618.8219.0018.6218.74125,234
5/6/201618.6619.1118.6319.00114,634
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center