$28.01 -0.57 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Feb. 27, 2015 | 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
10/12/201029.9229.9229.4729.7098,650
10/11/201029.0029.9529.0029.87171,420
10/8/201028.8029.0428.5928.90240,765
10/7/201029.0029.1928.5228.62168,105
10/6/201028.0028.8028.0028.70134,151
10/5/201028.1328.4427.5628.01107,522
10/4/201027.6327.8727.4527.6163,697
10/1/201027.4828.1027.0027.6283,998
9/30/201028.2528.2527.2027.50160,133
9/29/201028.4828.9428.0328.0351,751
9/28/201029.2029.2728.6728.6847,283
9/27/201029.0830.3428.6929.30166,350
9/24/201028.3529.6028.1328.90140,633
9/23/201027.5328.4627.3728.05107,289
9/22/201028.3028.4027.7027.87133,812
9/21/201027.4628.4927.3528.39146,712
9/20/201027.6527.6827.3727.4654,269
9/17/201027.5927.7027.2427.3885,125
9/16/201026.7327.4226.5727.3999,929
9/15/201026.2326.7226.1426.72159,503
9/14/201026.0026.5826.0026.41147,652
9/13/201026.3326.4225.7725.99290,287
9/10/201026.1826.2925.8225.93184,779
9/9/201026.4426.7326.0326.1180,826
9/8/201026.7926.8925.9326.31198,254
9/7/201028.0728.3426.8527.0086,709
9/3/201027.6527.9327.4727.88149,670
9/2/201026.9027.7826.6727.30308,160
9/1/201027.4327.9326.7427.0478,872
8/31/201026.6526.7526.3126.6347,900
8/30/201026.6126.8926.6026.6063,900
8/27/201026.8226.8826.6726.7341,300
8/26/201026.5827.2426.5826.69161,800
8/25/201025.9026.7825.4926.66254,400
8/24/201026.3227.1525.8026.29169,200
8/23/201027.7027.7026.7826.9758,000
8/20/201027.9428.2527.1527.3674,700
8/19/201027.9328.2427.4727.6471,600
8/18/201027.2827.8326.9227.7547,800
8/17/201027.2627.2626.8027.0938,700
8/16/201026.5227.5126.5227.2587,100
8/13/201028.0728.0727.1727.3933,200
8/12/201027.0327.6727.0327.6559,300
8/11/201028.4129.3927.2627.56115,100
8/10/201028.9529.1728.7828.7826,900
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
Trading Center