$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
5/13/201426.1126.7426.0026.48186,031
5/12/201425.5126.3225.5126.03110,422
5/9/201425.0925.6624.8825.25130,548
5/8/201426.0026.6125.0625.09291,693
5/7/201426.7327.1325.4325.71365,055
5/6/201427.6628.0026.7326.80267,775
5/5/201427.6427.9027.2227.68264,384
5/2/201428.1228.4127.4127.82203,198
5/1/201428.0128.5627.8828.15285,263
4/30/201427.0428.1827.0228.03308,680
4/29/201427.9628.4526.6627.66255,237
4/28/201424.9828.1224.8027.94431,430
4/25/201426.5026.7925.6126.65519,899
4/24/201427.2327.2326.3726.75376,958
4/23/201427.6027.9027.1327.15236,004
4/22/201427.8128.1127.5127.70261,816
4/21/201428.0328.8027.5627.85121,452
4/17/201427.7928.4027.7028.06163,922
4/16/201428.3628.3627.4027.76195,014
4/15/201428.1728.4327.0527.67282,900
4/14/201428.7728.8527.8228.30217,901
4/11/201428.5528.9627.8728.67161,163
4/10/201429.9929.9928.3528.75349,713
4/9/201428.9130.1528.3130.06269,463
4/8/201427.9828.8127.5428.78281,820
4/7/201428.7828.7827.2028.00217,006
4/4/201429.6429.6427.6629.06254,022
4/3/201429.9229.9229.0929.77158,558
4/2/201429.8530.0029.1430.00191,063
4/1/201429.4530.4229.4530.00557,608
3/31/201429.2329.8429.0229.52300,945
3/28/201428.2729.0027.8528.98245,784
3/27/201428.4928.5027.3527.84507,389
3/26/201428.5728.8827.6128.25218,642
3/25/201428.7929.8028.0828.26197,622
3/24/201428.9229.3928.3528.60178,709
3/21/201429.3029.9228.8128.93421,563
3/20/201428.4930.1728.0528.96736,845
3/19/201428.7829.5827.7528.07200,602
3/18/201428.3129.3527.8328.87262,171
3/17/201428.1528.9928.0028.27228,645
3/14/201427.0728.2126.9527.83255,664
3/13/201428.3828.9026.9227.491,117,672
3/12/201428.3028.7727.7428.30379,266
3/11/201431.1131.3028.1028.18424,545
3/10/201431.0431.4529.2131.01326,895
3/7/201431.9232.0030.8931.24337,971
3/6/201431.5032.2031.1331.25585,285
3/5/201431.0032.2731.0031.09458,886
3/4/201431.0132.0030.9130.93401,426
3/3/201429.8831.0029.5030.85781,201
2/28/201428.4729.5028.4729.24495,109
2/27/201428.0528.7527.9128.37518,330
2/26/201428.2728.4827.7828.09327,490
2/25/201428.5528.8827.9128.14294,349
2/24/201428.8029.8228.5028.50329,418
2/21/201427.7730.6027.6028.87761,558
2/20/201428.0028.6827.4927.99226,348
2/19/201428.3928.8827.8527.95377,747
2/18/201427.4129.0027.3228.80811,036
2/14/201427.9227.9226.0027.16780,549
2/13/201426.2926.9226.1026.90341,541
2/12/201425.7726.5825.6226.15668,084
2/11/201426.0126.6425.1826.161,071,393
2/10/201426.1527.3825.0026.742,865,832
2/7/201428.1730.0928.1629.95554,242
2/6/201427.8628.5927.6928.09515,862
2/5/201428.7528.8927.6927.82324,392
2/4/201428.9029.3928.2228.90273,685
2/3/201429.9930.4228.5428.68287,209
1/31/201429.9930.8629.5030.03236,457
1/30/201430.5230.7030.0130.24112,296
1/29/201430.7631.1630.0130.13259,196
1/28/201430.6031.6929.9731.19216,123
1/27/201430.0230.0228.6029.27296,554
1/24/201430.7030.7029.6029.82208,526
1/23/201430.1631.0329.6530.90253,802
1/22/201430.8631.0030.2130.74140,505
1/21/201430.5531.2030.1730.69207,316
1/17/201430.3030.9630.0130.50260,298
1/16/201430.8431.1330.6030.87116,012
1/15/201430.6131.0230.6130.92163,017
1/14/201430.3131.0330.2030.60154,484
1/13/201431.5131.5130.0530.29277,175
1/10/201432.5132.7430.8031.51303,593
1/9/201434.0034.3232.5532.73202,428
1/8/201432.2833.8632.2833.70187,641
1/7/201431.2032.5231.2032.44106,760
1/6/201431.4631.4630.5131.14149,366
1/3/201432.1732.2531.4131.46116,502
1/2/201431.9932.5531.9032.24151,305
12/31/201331.9032.0931.8032.05113,880
12/30/201331.6031.9031.5131.8258,305
12/27/201330.9331.7730.8631.5990,563
12/26/201331.1631.4230.6430.95110,819
12/24/201331.0031.4831.0031.4245,252
12/23/201330.7731.4830.6131.03132,480
12/20/201330.2930.7530.1030.71180,255
12/19/201329.9030.5629.6730.55237,691
12/18/201329.9030.2029.6130.08420,657
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center