$23.91 +0.32 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Dec. 5, 2016 | 04:00 PM

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
12/14/201225.3526.6025.3526.51150,272
12/13/201225.4525.7825.1325.47337,263
12/12/201225.2525.6525.0725.41140,906
12/11/201224.7325.3024.4725.28133,235
12/10/201224.0024.6023.6024.4981,929
12/7/201223.3924.0023.2323.90168,981
12/6/201223.1423.7223.0123.37236,600
12/5/201223.7724.0923.0423.14151,557
12/4/201224.8024.8022.8123.75258,330
12/3/201224.7224.8523.8524.74109,017
11/30/201224.7424.7624.5224.6255,449
11/29/201224.8524.8524.4224.84150,149
11/28/201224.0524.8524.0424.85187,832
11/27/201224.1824.5023.9724.2284,062
11/26/201223.8324.5023.6524.3758,573
11/23/201223.8424.0223.5124.0272,423
11/21/201223.4823.8923.3223.4972,412
11/20/201223.2323.5423.1923.4954,848
11/19/201223.1523.5023.0223.43199,679
11/16/201223.4723.5722.4922.76246,773
11/15/201223.6824.3323.2923.55136,270
11/14/201224.2425.2923.3223.87639,386
11/13/201224.5924.6423.6924.02127,822
11/12/201224.4124.9024.1024.5089,605
11/9/201224.5324.9624.2724.4054,067
11/8/201224.8425.0624.4524.7155,745
11/7/201225.3925.4924.6025.08114,833
11/6/201226.1926.1925.1125.45136,453
11/5/201226.9027.3224.7525.90373,053
11/2/201225.6225.9025.3025.62194,691
11/1/201224.8225.6224.8225.37100,504
10/31/201223.9725.0723.9424.85187,215
10/26/201223.9424.1423.8823.9823,917
10/25/201223.9824.4023.9124.0861,426
10/24/201224.1624.4423.7823.8766,893
10/23/201223.7024.2523.7024.09106,136
10/22/201223.5024.7123.5024.15135,391
10/19/201224.6025.0123.2824.40133,351
10/18/201225.4125.7124.6024.8187,740
10/17/201225.2525.8324.9525.3198,469
10/16/201224.9625.2224.6625.1475,329
10/15/201225.0025.2224.6924.9362,321
10/12/201225.1825.3124.7924.9641,315
10/11/201224.8425.3524.7825.2347,324
10/10/201224.9825.1324.5824.8064,201
10/9/201225.3925.8624.8025.10175,456
10/8/201225.5325.7325.3125.6242,620
10/5/201225.9126.0025.6025.6536,055
10/4/201225.8026.1125.4725.8659,315
10/3/201225.8026.1825.3825.7184,740
10/2/201225.8726.1725.5425.7899,652
10/1/201226.3626.3625.4525.7289,300
9/28/201225.9826.3425.5926.2490,869
9/27/201225.8026.0625.3925.95108,443
9/26/201225.3125.7525.0125.62171,194
9/25/201225.7425.9725.1225.2189,769
9/24/201225.2325.9125.0025.68153,727
9/21/201226.2026.3625.1725.25226,057
9/20/201227.0727.4325.7826.07225,924
9/19/201227.6527.7427.0827.14127,998
9/18/201226.8027.4726.8027.47167,116
9/17/201226.0027.4326.0026.87202,587
9/14/201225.9527.1825.9526.91207,618
9/13/201225.4626.0125.2525.95127,211
9/12/201225.7526.3025.0925.22235,850
9/11/201225.3125.8825.0925.54246,288
9/10/201225.2825.8725.0725.62327,175
9/7/201224.9225.6624.6125.48324,777
9/6/201224.0924.9523.8524.56286,650
9/5/201223.2124.2923.1324.05490,589
9/4/201223.0523.8522.7623.72248,015
8/31/201222.9623.3522.2423.24242,610
8/30/201223.0523.0522.3622.49185,719
8/29/201222.7823.2322.6522.98192,021
8/28/201222.7723.0022.3622.87211,748
8/27/201223.4623.4622.8223.02151,935
8/24/201222.7723.8422.5123.10217,232
8/23/201223.0723.2022.5322.96171,040
8/22/201222.3023.0422.1422.95238,760
8/21/201223.2323.3822.2122.39347,136
8/20/201223.4124.4422.7623.39585,310
8/17/201222.5023.9822.5023.41470,901
8/16/201221.5322.8321.0222.53359,373
8/15/201220.5121.8820.3521.69607,849
8/14/201224.9724.9724.0024.16433,706
8/13/201224.1424.5123.7724.39301,565
8/10/201223.9023.9623.4623.84222,499
8/9/201223.3123.6522.6823.55273,723
8/8/201224.0024.2622.8322.99288,098
8/7/201223.5924.6823.1424.04748,099
8/6/201223.0123.4021.5023.001,792,049
8/3/201219.2420.3219.0819.37396,196
8/2/201221.7921.8018.7018.72306,284
8/1/201218.9920.1818.4919.97300,341
7/31/201218.1719.1317.8918.99297,303
7/30/201218.1918.7018.0018.17134,694
7/27/201217.3418.2717.1018.12122,761
7/26/201217.5818.0217.0017.17102,233
7/25/201217.7218.0517.2017.3995,169
7/24/201217.8118.1817.4217.64169,842
Trading Center