$17.73 -0.06 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

May. 23, 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
12/29/201525.0025.1924.7125.01182,578
12/28/201525.0025.3524.4725.00317,143
12/24/201525.0025.7524.8825.43223,545
12/23/201525.0025.8325.0025.05183,596
12/22/201524.9525.3124.6025.30477,381
12/21/201523.6725.3723.6525.00885,029
12/18/201522.5023.7422.2823.63252,476
12/17/201520.9922.5920.9222.54259,693
12/16/201520.9921.3020.4620.9981,828
12/15/201520.1621.8620.0721.08191,478
12/14/201519.5619.9619.2219.91101,697
12/11/201519.6720.0619.4619.50109,133
12/10/201520.1220.3119.8120.02178,434
12/9/201520.6820.9719.9720.12162,971
12/8/201520.7420.9320.4020.93108,618
12/7/201520.4821.4420.4621.11169,205
12/4/201520.5020.8620.0020.51151,769
12/3/201521.6221.9520.2220.52216,805
12/2/201521.5022.8220.7921.44227,993
12/1/201522.4722.5921.3021.56152,033
11/30/201521.3822.6121.0022.29321,004
11/27/201522.2422.2421.0822.0448,690
11/25/201522.4422.6222.0622.51140,984
11/24/201521.9722.4521.3922.41122,572
11/23/201521.9322.2921.5922.18145,801
11/20/201521.6322.2321.5622.0188,079
11/19/201521.7621.9021.2921.4555,136
11/18/201521.7021.9921.1021.7090,376
11/17/201522.0022.0021.4421.73101,323
11/16/201520.9221.9920.7921.91157,186
11/13/201521.6521.6520.7521.00162,761
11/12/201521.1422.2721.0021.80169,185
11/11/201521.1621.6620.9421.3799,597
11/10/201521.5521.5520.5821.03128,740
11/9/201521.3921.5121.0921.51125,160
11/6/201521.0321.4920.3821.3966,106
11/5/201521.1921.5321.1121.22255,182
11/4/201521.4321.6321.0421.0979,683
11/3/201521.4021.4820.9021.24146,473
11/2/201519.9221.3619.9120.98145,012
10/30/201519.6220.1219.3119.96106,118
10/29/201519.6619.8019.1319.51123,754
10/28/201519.3719.9218.9019.82196,096
10/27/201520.5020.7318.7119.33355,586
10/26/201519.0120.9518.4720.83523,520
10/23/201518.2018.2617.6917.94128,726
10/22/201517.9218.1417.6617.99117,962
10/21/201518.3618.5317.6217.7297,263
10/20/201518.2318.5718.2318.46102,941
10/19/201518.6018.6118.3718.41196,965
10/16/201518.8019.1618.5318.59213,034
10/15/201518.6618.8418.0518.62123,735
10/14/201519.1919.4718.2418.50223,253
10/13/201519.8419.8418.8719.09131,030
10/12/201519.5720.1419.1719.94134,477
10/9/201519.2819.5919.0719.3782,310
10/8/201518.7919.3918.7919.18104,290
10/7/201519.4019.4018.7518.9298,667
10/6/201518.7919.4918.7919.02101,406
10/5/201518.5119.1618.1318.9388,238
10/2/201517.3018.4917.3018.4580,326
10/1/201517.8718.0517.1617.35154,942
9/30/201517.8118.0917.2517.8067,945
9/29/201517.2217.6417.0217.55144,233
9/28/201517.5717.5717.0017.34177,805
9/25/201518.3718.3717.5117.59143,725
9/24/201517.9418.3417.4518.28116,515
9/23/201518.7618.7617.7718.13200,390
9/22/201519.1719.2918.5218.83151,954
9/21/201519.2119.7419.1519.50118,719
9/18/201518.9419.4118.8619.03116,970
9/17/201519.3019.5318.7719.1196,001
9/16/201518.9619.5718.9219.5061,477
9/15/201518.5719.0518.4318.8386,507
9/14/201518.5018.9418.3018.5894,408
9/11/201518.4118.7017.9818.59158,004
9/10/201518.7218.8118.2518.53130,590
9/9/201519.1919.2718.5918.90133,027
9/8/201519.5819.5818.7018.91140,051
9/4/201518.6819.0218.3918.88142,447
9/3/201519.5619.5618.4018.81138,862
9/2/201519.1519.6718.5819.46269,828
9/1/201520.4420.7318.9319.05227,994
8/31/201520.4621.1920.2720.99294,019
8/28/201520.3721.2520.1620.64129,790
8/27/201519.8221.0119.3420.64140,196
8/26/201520.5020.5019.2219.44209,148
8/25/201520.1320.4219.5420.20236,393
8/24/201518.6218.9918.0019.37445,209
8/21/201520.0220.4319.8120.01603,494
8/20/201520.0020.1419.6520.05390,950
8/19/201520.1920.3819.4419.98466,108
8/18/201520.0020.7219.7520.14214,894
8/17/201520.0220.5919.7320.07340,874
8/14/201519.8920.6019.8920.17136,615
8/13/201520.5220.5319.8219.88142,834
8/12/201519.7420.7819.6920.14220,758
8/11/201521.9022.0119.5520.05348,404
8/10/201522.0122.8421.9522.24241,909
8/7/201522.1322.6821.7621.84226,383
Trading Center