$23.05 -0.21 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Oct. 2, 2014 | 09:47 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
12/13/201329.3929.9029.2629.85217,619
12/12/201329.5029.9429.1629.50389,140
12/11/201329.8730.0029.4729.58358,821
12/10/201329.4830.1729.4029.93269,277
12/9/201329.8530.4429.2529.80303,062
12/6/201329.3630.6629.2329.83402,307
12/5/201329.1229.4228.7829.36161,358
12/4/201328.0029.4127.9729.22313,002
12/3/201327.4428.4727.4428.12237,664
12/2/201328.1828.5927.3428.17346,075
11/29/201327.5128.5727.4128.16233,714
11/27/201327.9428.1027.5727.72146,958
11/26/201328.3028.6827.8928.01396,842
11/25/201327.5028.1826.5228.07611,871
11/22/201327.7928.0327.3027.39364,703
11/21/201327.8228.2027.4727.68282,104
11/20/201327.9828.4027.6127.82293,497
11/19/201329.6629.6627.7028.01343,235
11/18/201329.4830.2429.1629.60415,062
11/15/201329.5529.5528.6829.22233,228
11/14/201329.9829.9828.9229.36250,800
11/13/201327.8529.8827.8529.78358,794
11/12/201327.7028.0127.6027.92218,072
11/11/201327.5327.9827.0527.83156,488
11/8/201327.0027.4526.7127.42222,503
11/7/201327.7727.9927.0027.08288,700
11/6/201328.1928.2827.6027.77180,209
11/5/201328.5328.5428.0128.09319,946
11/4/201328.3028.6528.0328.56469,054
11/1/201327.7528.3627.6028.27324,121
10/31/201327.7428.0027.5127.76344,731
10/30/201328.5928.9027.7027.82709,752
10/29/201328.6829.3928.2028.93754,624
10/28/201330.1031.0028.5028.502,724,777
10/25/201337.5037.7735.2035.71693,157
10/24/201337.7038.0936.9937.44138,287
10/23/201337.6938.6337.4337.55222,153
10/22/201338.1638.3837.0138.06283,685
10/21/201337.7438.7337.7437.98213,620
10/18/201336.9738.0936.9637.55355,097
10/17/201336.8937.2636.5136.96303,453
10/16/201337.9638.2037.1737.27452,747
10/15/201339.0039.2037.3037.55428,692
10/14/201338.0439.7137.8739.24419,755
10/11/201337.1838.7336.8538.09488,842
10/10/201336.8737.7436.4837.52170,592
10/9/201335.5436.7535.3036.12248,249
10/8/201337.7838.2535.3635.54413,578
10/7/201339.9939.9937.2138.00677,725
10/4/201337.9541.6437.6040.00870,787
10/3/201336.0037.8736.0037.43386,517
10/2/201335.4336.0834.9635.89320,909
10/1/201335.5935.9135.0635.90157,268
9/30/201335.0036.3134.0035.52353,838
9/27/201336.1036.3834.6334.76201,568
9/26/201333.0336.6733.0136.05515,269
9/25/201332.5033.5032.2332.68163,568
9/24/201332.4232.6631.5132.39176,368
9/23/201333.0033.1832.0032.30157,624
9/20/201333.0033.4532.8632.96273,790
9/19/201332.1933.3332.0133.01260,072
9/18/201331.3232.6031.2131.95386,822
9/17/201331.4031.7030.5730.90192,420
9/16/201331.5431.7531.1031.37192,599
9/13/201331.5031.7730.6131.14111,426
9/12/201331.8131.9131.1031.44202,436
9/11/201330.8831.5030.5031.45205,723
9/10/201330.4531.2730.2531.17141,052
9/9/201330.0330.4729.5430.27151,247
9/6/201328.8129.8828.6529.74221,288
9/5/201328.9029.0928.5728.66206,795
9/4/201328.9029.2028.5128.95173,634
9/3/201328.4429.3928.2128.99208,642
8/30/201328.6328.7627.8327.92115,224
8/29/201328.2529.0327.8528.74119,223
8/28/201327.8528.9027.8528.54183,897
8/27/201329.5129.6927.7227.84261,938
8/26/201329.5130.0829.4129.7371,326
8/23/201329.5529.8529.3929.46218,454
8/22/201329.4029.6329.2729.4551,682
8/21/201329.5129.9029.1829.26155,766
8/20/201329.8030.0229.5429.67153,370
8/19/201329.7630.1529.6329.75166,600
8/16/201330.0030.1829.5129.76199,822
8/15/201329.8130.1529.5029.83381,375
8/14/201330.2030.5629.7929.86209,829
8/13/201330.0231.2029.8430.19498,942
8/12/201330.0030.3229.8029.90217,116
8/9/201329.8030.7329.8030.05250,605
8/8/201330.8931.4029.7229.77409,306
8/7/201331.5931.9730.6930.82339,611
8/6/201332.0032.6531.6832.17291,063
8/5/201332.0033.2732.0032.58397,048
8/2/201333.0033.0031.2031.96351,213
8/1/201332.9633.5532.8033.17189,392
7/31/201332.6333.0231.8932.54270,619
7/30/201333.0633.2531.9032.71414,677
7/29/201335.8836.4632.2932.901,491,045
7/26/201339.5141.6039.4041.07454,088
7/25/201339.9640.0038.8039.36118,495
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center