$17.25 0.00 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Oct. 21, 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
6/9/201027.3928.4227.2228.01132,100
6/8/201027.5827.9026.7027.26111,600
6/7/201027.4428.0827.0827.1383,300
6/4/201028.0928.8127.2327.49248,500
6/3/201027.6428.2027.2628.00293,500
6/2/201026.4027.3026.4027.30164,600
6/1/201026.2727.2826.2526.60199,800
5/28/201027.3827.3826.4426.56143,300
5/27/201027.7627.9727.3227.5074,100
5/26/201027.3127.8126.9427.1985,600
5/25/201027.0727.3226.2627.26143,300
5/24/201027.9328.0927.5527.5688,400
5/21/201027.0528.0526.7127.88264,100
5/20/201027.7527.9226.4127.29250,700
5/19/201028.5128.9827.8828.02224,200
5/18/201028.9029.2728.5028.75111,700
5/17/201030.0030.0028.3728.89332,300
5/14/201030.9431.3030.0130.22146,900
5/13/201030.9031.7730.8731.23115,100
5/12/201030.2930.9930.0630.91107,700
5/11/201030.0130.4929.5130.0273,000
5/10/201031.1631.1629.8630.21119,400
5/7/201029.6731.3328.9829.36168,100
5/6/201030.7030.9427.5929.88457,200
5/5/201031.0131.3030.5031.06194,600
5/4/201032.4132.4431.3431.3499,600
5/3/201032.7933.0332.3732.5556,600
4/30/201033.4433.6832.6532.80142,300
4/29/201031.8233.4931.5633.44307,400
4/28/201032.4232.7031.3731.49252,200
4/27/201034.0834.1132.4532.49412,200
4/26/201036.0036.2534.0834.15353,100
4/23/201033.9835.9833.9835.23689,200
4/22/201032.8834.1232.8534.07143,700
4/21/201032.7333.0832.7332.9443,700
4/20/201032.7033.0232.4932.7133,800
4/19/201032.5532.8532.1432.50209,200
4/16/201034.0034.0632.3632.87403,600
4/15/201033.6934.9533.6034.09488,900
4/14/201031.9433.8231.9133.51314,900
4/13/201031.8531.9331.6131.71193,200
4/12/201032.1932.1931.5031.97171,500
4/9/201032.2332.4131.8032.15145,700
4/8/201032.0032.4031.6932.23103,500
4/7/201032.0832.2731.7432.15229,000
4/6/201031.2732.1930.8032.09183,800
4/5/201031.0231.7630.7231.58236,500
4/1/201031.0031.4330.5330.75218,400
3/31/201029.9131.0829.7630.80274,800
3/30/201029.8230.4629.4030.12359,800
3/29/201030.3830.5629.5529.89259,800
3/26/201030.2630.6929.8030.08107,900
3/25/201030.2330.6130.0530.22177,900
3/24/201030.9431.0730.1230.19239,600
3/23/201031.4731.6430.8131.09293,600
3/22/201031.8032.0031.3231.54127,200
3/19/201032.0832.2931.6231.8889,300
3/18/201031.4432.4031.3132.19201,000
3/17/201032.1632.2731.1831.73228,500
3/16/201031.2732.2831.2732.11234,400
3/15/201031.7532.1130.6630.97235,000
3/12/201031.9732.4731.8531.97248,500
3/11/201031.7731.9231.4031.73211,900
3/10/201031.7832.1231.5031.75155,700
3/9/201032.0432.5431.5131.92235,000
3/8/201032.3832.7632.1032.63204,400
3/5/201031.9632.6031.7232.38101,100
3/4/201031.6132.1731.5632.03123,000
3/3/201032.1532.1531.3131.36129,900
3/2/201033.0833.0831.8031.91282,800
3/1/201032.7634.2132.7632.96231,500
2/26/201032.8333.4132.7633.2099,500
2/25/201032.5932.9832.2332.83111,700
2/24/201032.4433.2931.9933.17267,700
2/23/201032.7533.3932.3132.46201,700
2/22/201034.0034.0032.7232.92193,000
2/19/201033.0033.8832.9033.78140,200
2/18/201033.1333.4133.0033.17143,500
2/17/201033.5033.7333.1633.20118,600
2/16/201033.7833.8033.2733.50166,000
2/12/201033.5034.1132.9033.67146,700
2/11/201033.0533.7032.7133.6279,600
2/10/201034.0034.1033.0933.15288,900
2/9/201033.3033.8532.9433.3695,000
2/8/201033.1634.2132.6133.0188,700
2/5/201032.6333.3932.4332.97273,800
2/4/201033.7134.1032.7032.89184,100
2/3/201032.6634.0532.6633.99260,800
2/2/201033.0934.4932.1532.96315,000
2/1/201031.6533.2730.6032.67751,300
1/29/201033.2134.9232.6733.59429,900
1/28/201032.8133.2031.7532.65472,000
1/27/201033.2533.8632.1132.71362,900
1/26/201032.5433.5632.2733.26307,100
1/25/201032.6433.0731.9132.76188,700
1/22/201034.7534.7632.6332.99345,900
1/21/201035.4135.4134.6334.92285,800
1/20/201035.4336.4034.5635.32438,600
1/19/201034.7435.7834.5535.74216,800
1/15/201034.0834.6033.7034.52235,346
Trading Center