ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $24.24

up +0.23


26/8/2014 04:00 PM  |  NASDAQ : CYOU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
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
1/14/201033.7534.2833.7534.0289,100
1/13/201034.5934.6033.8534.0887,200
1/12/201034.0034.2332.5833.60218,400
1/11/201035.3035.7834.4034.63134,700
1/8/201034.4735.4034.0735.21110,200
1/7/201035.5335.8234.3134.87151,100
1/6/201035.3735.8334.7435.52172,300
1/5/201035.6235.6634.2535.25142,000
1/4/201033.7335.9233.6035.31416,600
12/31/200933.4733.6833.2133.21136,700
12/30/200933.0033.3632.7633.29158,800
12/29/200933.7433.7433.0133.0668,500
12/28/200933.4534.3033.4533.57184,900
12/24/200932.7233.8232.7233.5095,600
12/23/200932.4532.9131.9032.7277,700
12/22/200932.7533.0331.9032.02115,000
12/21/200932.4633.1732.0432.72118,500
12/18/200933.2433.5431.9432.28217,700
12/17/200933.9533.9532.9433.09199,900
12/16/200932.7033.7632.2233.60323,200
12/15/200931.6233.1231.2532.40345,200
12/14/200930.4631.6530.4631.47347,900
12/11/200930.0231.0730.0030.76631,100
12/10/200930.6030.9030.3930.68148,200
12/9/200930.7031.0430.3230.7384,400
12/8/200930.7231.1830.5030.76185,200
12/7/200931.8231.9130.5530.99225,700
12/4/200932.2032.3031.2931.80269,100
12/3/200932.7332.7331.7732.04100,800
12/2/200933.2433.2432.3332.8589,400
12/1/200932.7933.2032.4433.03176,300
11/30/200932.3633.1132.2232.47108,000
11/27/200931.8332.8931.0032.62151,400
11/25/200933.5933.9933.3733.5762,400
11/24/200933.8634.4933.3533.5068,500
11/23/200934.0934.3933.7733.98204,700
11/20/200932.5833.4532.5033.38196,200
11/19/200933.5233.7232.3233.00240,300
11/18/200934.4934.9333.5034.01139,200
Trading Center