ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $28.06

up +0.30


17/4/2014 08:10 PM  |  NASDAQ : CYOU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
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
11/17/200934.1534.7433.7434.41123,100
11/16/200934.2935.1333.8834.50401,900
11/13/200932.5733.8732.4833.82191,600
11/12/200933.5033.6732.5032.76233,200
11/11/200933.7133.9932.9633.58421,200
11/10/200932.8533.7732.7533.60381,200
11/9/200932.0633.3532.0033.14502,500
11/6/200930.9431.4230.7831.24149,200
11/5/200930.5131.4930.5031.39171,900
11/4/200931.5332.0430.5530.68573,900
11/3/200929.8730.7729.2730.71313,200
11/2/200929.7330.4029.0030.35514,700
10/30/200930.9431.3329.6430.13537,700
10/29/200931.7832.6131.0131.27470,400
10/28/200931.5732.0030.8031.78619,500
10/27/200933.6033.6031.0932.03717,600
10/26/200932.0032.8830.7132.302,238,000
10/23/200933.1935.1032.7734.961,365,900
10/22/200932.5533.0031.0932.50630,300
10/21/200932.7234.2031.6131.781,166,800
10/20/200932.1132.4330.5631.33643,200
10/19/200929.9531.8429.6331.72777,300
10/16/200931.6032.1129.7529.80689,500
10/15/200931.7432.4431.3831.60524,500
10/14/200931.6832.4531.1231.90805,600
10/13/200930.5731.7830.4230.92712,700
10/12/200931.2631.5029.0530.861,603,900
10/9/200932.5732.6031.0431.27705,400
10/8/200934.1134.2132.5432.83416,600
10/7/200933.7334.0933.2833.77385,300
10/6/200933.8034.1033.2333.50497,900
10/5/200932.8734.1232.5833.07591,500
10/2/200932.1433.4131.4132.541,149,300
10/1/200935.5235.7332.6432.951,406,100
9/30/200936.3436.7835.2035.52849,000
9/29/200937.7037.7536.0136.231,299,600
9/28/200937.2538.2937.2537.75266,200
9/25/200938.1038.9637.1737.23527,700
9/24/200940.0640.9537.9138.30476,200
9/23/200937.9341.0037.7739.84830,700
9/22/200938.4838.8137.8637.93331,600
9/21/200938.5138.6437.3938.29536,600
9/18/200940.2340.3138.5338.75603,200
9/17/200941.3841.7339.3739.54654,200
9/16/200941.2942.6440.7041.03479,900
9/15/200941.0541.6240.4641.28311,500
9/14/200940.0041.4339.1140.54245,900
9/11/200941.8542.8239.9440.54317,300
9/10/200941.1641.8440.0841.69490,600
9/9/200941.8842.1340.0040.53473,300
9/8/200939.7541.7439.4141.151,038,100
9/4/200938.0039.3638.0039.05393,600
9/3/200937.9738.3937.7338.13112,500
9/2/200938.5038.7437.3137.65254,800
9/1/200937.7840.1937.5738.601,029,200
8/31/200937.6538.4037.0037.76250,013
8/28/200938.3538.8037.6037.94172,400
8/27/200938.1538.7537.2338.55186,400
8/26/200937.6238.3937.2938.33265,500
8/25/200938.1038.4037.0137.34255,800
8/24/200939.0439.3037.6038.08331,000
8/21/200938.3038.7537.7138.64467,200
8/20/200936.2838.3136.2537.47479,700
8/19/200936.5037.3536.2536.67320,800
8/18/200937.9738.0036.8837.05281,900
8/17/200936.2738.2236.0137.35541,700
8/14/200939.6539.6537.7637.80347,700
8/13/200938.9939.8338.0039.72556,500
8/12/200938.0238.7837.5038.31689,000
8/11/200939.2939.5038.0038.11532,100
8/10/200938.7539.4038.5039.35555,700
8/7/200940.0040.0038.5738.95429,500
8/6/200941.0041.0038.3039.30572,500
8/5/200937.7040.0037.6040.001,284,900
8/4/200936.9738.3836.7037.79578,500
8/3/200937.3137.9436.3436.97738,200
7/31/200935.7537.9535.5036.75835,900
7/30/200937.9538.2735.8136.091,159,800
7/29/200938.0038.4037.0637.24953,400
7/28/200937.6539.5037.5038.681,154,200
7/27/200941.3342.6337.3138.173,559,800
7/24/200939.9842.9839.6141.651,818,000
7/23/200944.2546.0941.0041.203,429,900
7/22/200943.7648.3743.2044.742,023,400
7/21/200946.0146.1543.2544.05733,800
7/20/200942.0045.9741.6745.291,517,500
7/17/200942.9342.9341.0141.34521,900
7/16/200942.0143.4241.3042.86723,800
7/15/200939.5042.8939.2942.671,355,600
7/14/200937.9939.0037.3038.60425,600
7/13/200939.3339.5337.0037.61498,300
7/10/200938.8439.7737.6038.45410,600
7/9/200937.6539.6337.1739.51749,500
7/8/200939.3539.4936.1037.251,150,700
Trading Center