$23.49 0.00 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Dec. 7, 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
7/18/201620.7921.6020.7921.0392,283
7/15/201621.2721.6420.8521.01170,879
7/14/201620.7822.3920.7821.8787,497
7/13/201621.1022.6420.7322.01113,585
7/12/201621.2422.0021.2421.3377,012
7/11/201620.4721.7020.4721.5460,074
7/8/201620.0720.8720.0720.6787,108
7/7/201619.7220.4219.7220.3052,878
7/6/201619.4619.9819.4619.8238,367
7/5/201620.0020.5019.5619.7471,065
7/1/201619.8320.5519.8320.3762,837
6/30/201619.3920.2119.3420.0454,094
6/29/201619.7019.9219.4619.4849,461
6/28/201618.9019.7818.9019.6577,716
6/27/201619.2019.3618.5118.7584,307
6/24/201619.6019.9419.4819.61100,751
6/23/201619.9020.2719.9020.0058,783
6/22/201619.6720.2919.6719.7972,719
6/21/201619.2819.8119.2819.7154,179
6/20/201619.1219.8018.9019.3255,057
6/17/201618.5119.0318.3518.98158,858
6/16/201618.5118.7618.2718.7061,328
6/15/201618.8819.4218.7318.7347,222
6/14/201619.5320.0319.0419.04137,135
6/13/201619.6919.9519.5119.73145,850
6/10/201619.6520.1319.6019.9579,733
6/9/201619.9020.1319.8120.0553,907
6/8/201619.5120.2919.5120.16108,148
6/7/201619.5119.8319.4419.6572,924
6/6/201619.5619.6819.2819.4346,195
6/3/201619.5119.7819.1519.45158,006
6/2/201619.2619.8019.2619.7097,838
6/1/201619.0719.6619.0719.4562,218
5/31/201618.8119.5918.6919.27161,795
5/27/201619.2619.5118.4418.6887,205
5/26/201618.5319.3918.4719.26117,389
5/25/201617.8618.7617.8618.6583,076
5/24/201617.7218.0517.6917.8739,358
5/23/201617.6618.1317.6117.7337,991
5/20/201617.6018.4117.6017.7963,497
5/19/201618.1418.3417.4317.4568,728
5/18/201617.9318.5717.9318.34112,556
5/17/201617.8018.4517.5018.1349,428
5/16/201617.5518.4317.5518.1665,476
5/13/201617.6318.3117.6317.6753,680
5/12/201618.3718.3717.6817.8276,982
5/11/201618.5018.6718.1418.4146,664
5/10/201618.6918.9918.5218.6585,281
5/9/201618.8219.0018.6218.74125,234
5/6/201618.6619.1118.6319.00114,634
5/5/201618.6519.0518.5118.8674,264
5/4/201619.0819.5018.6918.7189,393
5/3/201619.5420.2519.1219.31122,334
5/2/201620.0020.0919.6919.81104,049
4/29/201619.7820.2719.7820.13172,939
4/28/201619.3520.3019.3519.99167,788
4/27/201619.6019.9419.2819.58169,250
4/26/201619.0720.1819.0719.80236,718
4/25/201617.5619.9017.5619.19233,442
4/22/201618.3018.7818.1918.33187,299
4/21/201618.3118.8518.2518.50110,001
4/20/201618.4619.0618.4218.4366,920
4/19/201618.5918.8718.5918.6265,247
4/18/201618.9619.0118.1118.68111,129
4/15/201619.6319.8019.1419.1636,926
4/14/201619.4920.1819.4919.8579,667
4/13/201619.3419.8519.3419.6585,275
4/12/201619.0219.4919.0219.2228,726
4/11/201619.0319.5018.9919.0970,116
4/8/201619.0319.4918.8619.1046,130
4/7/201619.1319.6018.8018.9668,657
4/6/201618.3219.2918.0519.05134,865
4/5/201618.4018.8118.4018.4352,520
4/4/201618.7118.9018.6118.7235,975
4/1/201618.4719.0618.4718.8750,428
3/31/201618.7619.2018.7118.7887,196
3/30/201619.0419.1818.7118.9190,461
3/29/201618.2819.1518.2819.0242,010
3/28/201618.4418.7718.1018.5741,396
3/24/201618.0418.7718.0418.6448,585
3/23/201618.5818.9118.0418.1762,972
3/22/201618.8419.0718.4918.55216,568
3/21/201619.1719.8119.0019.0785,387
3/18/201619.1019.5018.9719.26104,968
3/17/201619.2319.4218.7018.9389,576
3/16/201618.4919.3418.4919.2590,959
3/15/201618.9219.0018.2818.6646,015
3/14/201618.5719.0818.5018.9188,560
3/11/201618.2618.7317.6018.6991,141
3/10/201617.9718.3317.7418.0155,094
3/9/201617.7318.1517.6417.8371,536
3/8/201617.8818.1917.5617.7186,783
3/7/201618.0118.5417.9118.08100,218
3/4/201617.9818.6017.8118.2388,152
3/3/201617.7818.0817.7517.8877,621
3/2/201617.8718.0717.6217.86111,262
3/1/201617.9017.9217.6317.8191,116
2/29/201617.6417.8717.4117.6764,966
2/26/201617.8517.9017.5317.7191,275
2/25/201617.7517.8817.1917.8280,438
Trading Center