$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
8/9/201029.1029.6029.0929.3627,000
8/6/201029.0029.4028.7929.0426,800
8/5/201029.2029.6428.9329.1764,300
8/4/201029.6729.6729.1129.3163,400
8/3/201029.7129.7129.0229.4678,300
8/2/201028.8430.1028.7629.71197,300
7/30/201028.3028.6227.9128.6088,000
7/29/201028.8229.1928.3628.96138,800
7/28/201028.2028.8428.2028.70131,500
7/27/201028.8328.8328.0828.29185,700
7/26/201027.5029.0027.3028.51453,600
7/23/201026.2726.8125.9226.65330,200
7/22/201026.4726.9526.2526.27234,400
7/21/201026.4526.9925.7425.91196,400
7/20/201026.2226.4326.0426.3679,500
7/19/201027.5027.5026.4126.60101,600
7/16/201027.4028.0326.9527.50201,700
7/15/201028.0028.0026.9927.64200,500
7/14/201026.8827.8926.7327.87295,400
7/13/201025.9926.5025.2626.46163,800
7/12/201026.0726.0724.8525.65209,600
7/9/201026.5526.6826.1826.2581,800
7/8/201026.9427.3026.5526.7342,200
7/7/201026.7627.1426.5726.7551,300
7/6/201027.8027.8026.6226.80132,900
7/2/201026.4127.3026.3927.17199,400
7/1/201025.8226.4625.7626.32151,400
6/30/201026.2026.5225.7625.8682,600
6/29/201026.7326.8426.1126.3499,400
6/28/201026.8027.2526.8026.9445,400
6/25/201027.0227.2426.7327.00145,800
6/24/201027.4027.4026.8027.0980,000
6/23/201028.6028.8727.4327.64105,200
6/22/201028.8628.9928.4028.6788,800
6/21/201029.1130.0028.8328.97105,600
6/18/201028.8829.1028.8028.88140,600
6/17/201029.4529.4528.8228.97116,800
6/16/201028.8129.2528.5529.0081,200
6/15/201029.2929.3228.8729.09195,900
6/14/201029.5029.6428.9429.02134,300
6/11/201029.3129.3528.6829.33129,000
6/10/201028.8029.5928.5429.42395,800
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
Trading Center