$23.11 -0.18 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Aug. 3, 2015 | 03:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
3/10/201526.8727.6126.5127.6199,169
3/9/201527.0027.1826.7827.0067,165
3/6/201527.2627.5026.8227.01127,881
3/5/201526.9027.6326.6527.3059,438
3/4/201527.3227.6626.6827.0590,250
3/3/201527.5727.9627.2727.39109,167
3/2/201528.0028.0927.6027.8591,791
2/27/201528.6428.6427.4228.01134,415
2/26/201527.7128.7327.6128.58212,611
2/25/201527.4727.9727.1727.5984,749
2/24/201527.0827.8926.6727.59168,692
2/23/201526.0527.2525.6927.19147,636
2/20/201526.0126.0525.5026.0274,253
2/19/201526.0526.1025.5825.9564,200
2/18/201525.9726.4725.8626.0163,498
2/17/201526.2026.4625.8226.0768,969
2/13/201525.9026.6225.1926.25172,897
2/12/201524.9826.0224.8226.00169,622
2/11/201524.3025.0624.2224.97160,365
2/10/201524.5124.7824.1424.30243,733
2/9/201527.6527.6524.0724.16649,678
2/6/201529.1329.5328.8529.21215,316
2/5/201528.9829.2928.5929.25162,128
2/4/201528.9229.2928.4528.61119,066
2/3/201528.5029.4928.0028.96232,944
2/2/201528.1628.2927.6928.16265,836
1/30/201527.6528.7627.3528.05289,753
1/29/201527.5028.6927.1227.71487,431
1/28/201527.1628.0026.7226.75169,110
1/27/201525.8826.9725.8826.93154,648
1/26/201525.7126.6225.5926.21247,410
1/23/201526.4326.6325.8525.91268,306
1/22/201527.2027.2026.4026.51213,169
1/21/201527.9728.1327.1227.21214,038
1/20/201526.7928.0026.7027.90314,489
1/16/201525.7226.4225.4026.18142,041
1/15/201527.2027.2025.7925.85112,593
1/14/201526.7227.2026.6027.09160,918
1/13/201525.8227.2325.7227.12264,785
1/12/201526.2826.2825.4725.66142,934
1/9/201525.9526.6225.8726.28123,951
1/8/201526.4226.4425.9125.99194,945
1/7/201526.6926.6925.8525.96101,831
1/6/201527.1727.2226.1126.43152,902
1/5/201526.9827.5026.6127.21137,999
1/2/201527.6828.1226.5526.97136,140
12/31/201428.1828.1826.8027.36154,251
12/30/201426.3028.3026.2528.12343,453
12/29/201426.4026.9525.9826.3882,120
12/26/201425.9226.7825.6426.5092,313
12/24/201425.3326.0024.9825.8572,905
12/23/201425.8325.8325.0125.43106,798
12/22/201426.4526.6025.3925.74101,455
12/19/201426.3128.0025.9526.41270,528
12/18/201426.4326.8925.9126.35267,276
12/17/201425.4226.4924.5526.27271,465
12/16/201423.7125.5323.4025.29449,800
12/15/201423.2024.2523.1924.09513,914
12/12/201422.7023.2322.7023.01156,997
12/11/201421.8322.9521.5322.61286,981
12/10/201421.8922.3721.5421.65148,980
12/9/201421.0521.9421.0521.93261,253
12/8/201421.5721.9421.1821.39244,864
12/5/201422.3722.3721.6121.73351,834
12/4/201422.6722.8922.0222.25121,213
12/3/201422.3323.2422.2822.39112,540
12/2/201422.7122.7922.0622.41142,213
12/1/201423.0623.3222.5022.55112,647
11/28/201423.4923.4922.7323.2051,259
11/26/201422.9223.5322.6623.3897,660
11/25/201422.9323.0922.6622.7157,177
11/24/201422.6823.1422.5922.9788,110
11/21/201423.1523.3722.3222.46137,352
11/20/201422.2122.9922.2122.6679,104
11/19/201422.3822.5522.1522.25118,225
11/18/201422.4722.8522.3822.52173,756
11/17/201423.5123.5822.4822.5579,225
11/14/201423.0324.4223.0023.87230,477
11/13/201422.8223.4122.4023.03144,634
11/12/201422.2423.0022.2422.80141,155
11/11/201423.3623.3622.3922.43174,231
11/10/201422.3223.8822.3123.40261,253
11/7/201422.9222.9222.0922.41511,602
11/6/201423.9624.1122.8622.98405,728
11/5/201424.5324.6323.9624.05245,081
11/4/201424.7025.2723.8124.38322,005
11/3/201421.9227.0021.8125.27732,721
10/31/201424.0724.2822.7024.04614,854
10/30/201420.0023.9419.8123.60645,414
10/29/201420.3921.7119.5420.04322,784
10/28/201418.1220.8218.0220.48401,468
10/27/201418.2118.2117.6818.00111,036
10/24/201417.7718.2417.7718.1667,705
10/23/201417.7718.2517.3217.84219,670
10/22/201417.1817.7617.1317.65176,791
10/21/201417.8717.9817.2317.25154,290
10/20/201417.5717.9317.3817.73181,700
10/17/201417.7717.8917.2517.54119,469
10/16/201418.0218.5717.4617.50283,027
10/15/201417.9518.5717.1918.34222,386
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!