ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $25.85

up +0.24


10/7/2014 04:00 PM  |  NASDAQ : CYOU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
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
7/24/201339.9339.9839.4139.59127,468
7/23/201339.4239.7339.1339.38123,786
7/22/201339.1039.6038.5039.12146,588
7/19/201338.3739.7737.7239.09289,805
7/18/201336.7138.5336.2337.99254,068
7/17/201334.6836.7934.4536.71204,299
7/16/201335.3635.3633.9934.34168,712
7/15/201333.0135.3133.0035.28312,573
7/12/201332.1033.2132.1033.1082,706
7/11/201332.0032.2431.7932.2397,260
7/10/201331.6232.0631.6231.91214,986
7/9/201331.1931.6631.0831.5789,663
7/8/201330.7031.6430.5431.06122,866
7/5/201330.3130.6930.1830.49112,297
7/3/201330.1930.5429.9930.22103,108
7/2/201330.6230.9429.9730.25193,544
7/1/201330.5030.8330.3530.54110,291
6/28/201329.7330.5629.5030.44127,197
6/27/201329.9230.4029.5029.88109,373
6/26/201329.3329.9528.9829.95140,868
6/25/201327.8029.3427.8029.18106,317
6/24/201328.7928.8727.0727.66230,017
6/21/201329.4229.6928.6428.93150,859
6/20/201331.5531.5529.1429.33262,874
6/19/201331.9831.9831.5831.70104,161
6/18/201331.6732.2731.4631.78215,601
6/17/201331.3031.9330.9231.4872,825
6/14/201331.4231.5230.8131.01104,161
6/13/201331.3931.5530.9431.4367,528
6/12/201331.5431.9030.8631.41120,336
6/11/201331.5931.5930.7731.27135,668
6/10/201331.7432.4931.1531.82194,524
6/7/201330.5731.9930.4831.69236,150
6/6/201330.2430.6029.7430.4960,936
6/5/201330.5630.9630.3030.4075,355
6/4/201329.9930.9029.9930.74105,582
6/3/201330.8730.8729.6529.90167,284
5/31/201331.0031.6630.6630.75191,297
5/30/201330.7632.2330.7531.07323,555
5/29/201330.0030.9129.7730.74251,885
5/28/201329.5630.3129.1830.06200,455
5/24/201329.1829.5428.9829.4956,690
5/23/201329.4429.5028.6029.18117,721
5/22/201331.5431.7129.6829.76225,126
5/21/201332.1832.5031.2931.53238,630
5/20/201330.2032.4930.2032.49243,578
5/17/201330.9831.2530.0030.12196,058
5/16/201329.9530.7529.9530.72295,905
5/15/201329.7630.4129.1730.24330,695
5/14/201330.1730.3029.5529.75198,359
5/13/201329.9730.7129.8030.30136,577
5/10/201330.1030.8629.8729.95123,227
5/9/201331.6831.9829.9330.16279,070
5/8/201330.4132.0029.7331.39249,265
5/7/201330.3530.3730.0630.33125,847
5/6/201329.0530.3728.9930.05131,142
5/3/201328.1929.4828.1128.93250,414
5/2/201329.1429.2327.3228.00709,941
Trading Center