$24.84 +1.25 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Dec. 5, 2016 | 09:33 AM

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
12/2/201623.6724.1423.0423.59237,983
12/1/201622.7224.2822.7223.62157,967
11/30/201624.0224.3023.7724.13239,276
11/29/201623.5024.2523.5024.00340,872
11/28/201625.7526.0023.1023.28329,889
11/25/201625.7426.1125.6025.97108,058
11/23/201625.5026.2325.0325.56106,577
11/22/201626.3026.3025.3625.55191,541
11/21/201626.9626.9626.2126.3076,950
11/18/201627.0027.2026.6726.73124,600
11/17/201626.7027.1126.6626.93179,241
11/16/201626.5826.9426.3526.5994,874
11/15/201626.6526.9526.3926.78302,110
11/14/201626.9527.1226.2926.35146,788
11/11/201626.3226.9625.9626.86344,948
11/10/201626.8627.3626.1526.51261,177
11/9/201626.3427.0926.2226.81125,506
11/8/201626.6427.1126.6026.73171,097
11/7/201626.6127.1726.5926.82245,899
11/4/201626.6026.6025.6826.14221,320
11/3/201626.6226.9926.0726.45291,544
11/2/201626.7027.1426.2726.40257,936
11/1/201626.7927.1426.4526.90287,761
10/31/201627.0027.3326.3626.45347,610
10/28/201626.7127.2426.7126.84215,766
10/27/201626.9927.3026.3726.91226,077
10/26/201627.4227.8726.8926.99355,773
10/25/201627.8128.0027.4027.52460,605
10/24/201628.6328.6826.9727.90732,626
10/21/201627.3327.7826.9427.56413,580
10/20/201627.3327.4627.1427.30212,253
10/19/201627.0027.5227.0027.42440,528
10/18/201627.0027.4226.6527.02379,073
10/17/201627.0827.3626.5926.91322,542
10/14/201627.8528.0026.9126.98208,303
10/13/201626.9927.6226.8727.57335,642
10/12/201626.3327.0026.0427.00295,046
10/11/201627.2227.4926.0726.21304,629
10/10/201627.2227.4826.9127.30246,888
10/7/201627.8628.0426.6826.93798,814
10/6/201628.0128.2527.7328.04423,366
10/5/201627.6528.2227.3228.10383,368
10/4/201627.4628.0026.8827.46276,104
10/3/201627.0727.1026.5326.87203,938
9/30/201627.0727.6326.9027.25247,703
9/29/201627.2727.2926.7926.96252,340
9/28/201627.3027.4727.0127.18293,919
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center