$26.50 +0.65 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Dec. 26, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
3/12/201428.3028.7727.7428.30379,266
3/11/201431.1131.3028.1028.18424,545
3/10/201431.0431.4529.2131.01326,895
3/7/201431.9232.0030.8931.24337,971
3/6/201431.5032.2031.1331.25585,285
3/5/201431.0032.2731.0031.09458,886
3/4/201431.0132.0030.9130.93401,426
3/3/201429.8831.0029.5030.85781,201
2/28/201428.4729.5028.4729.24495,109
2/27/201428.0528.7527.9128.37518,330
2/26/201428.2728.4827.7828.09327,490
2/25/201428.5528.8827.9128.14294,349
2/24/201428.8029.8228.5028.50329,418
2/21/201427.7730.6027.6028.87761,558
2/20/201428.0028.6827.4927.99226,348
2/19/201428.3928.8827.8527.95377,747
2/18/201427.4129.0027.3228.80811,036
2/14/201427.9227.9226.0027.16780,549
2/13/201426.2926.9226.1026.90341,541
2/12/201425.7726.5825.6226.15668,084
2/11/201426.0126.6425.1826.161,071,393
2/10/201426.1527.3825.0026.742,865,832
2/7/201428.1730.0928.1629.95554,242
2/6/201427.8628.5927.6928.09515,862
2/5/201428.7528.8927.6927.82324,392
2/4/201428.9029.3928.2228.90273,685
2/3/201429.9930.4228.5428.68287,209
1/31/201429.9930.8629.5030.03236,457
1/30/201430.5230.7030.0130.24112,296
1/29/201430.7631.1630.0130.13259,196
1/28/201430.6031.6929.9731.19216,123
1/27/201430.0230.0228.6029.27296,554
1/24/201430.7030.7029.6029.82208,526
1/23/201430.1631.0329.6530.90253,802
1/22/201430.8631.0030.2130.74140,505
1/21/201430.5531.2030.1730.69207,316
1/17/201430.3030.9630.0130.50260,298
1/16/201430.8431.1330.6030.87116,012
1/15/201430.6131.0230.6130.92163,017
1/14/201430.3131.0330.2030.60154,484
1/13/201431.5131.5130.0530.29277,175
1/10/201432.5132.7430.8031.51303,593
1/9/201434.0034.3232.5532.73202,428
1/8/201432.2833.8632.2833.70187,641
1/7/201431.2032.5231.2032.44106,760
1/6/201431.4631.4630.5131.14149,366
1/3/201432.1732.2531.4131.46116,502
1/2/201431.9932.5531.9032.24151,305
12/31/201331.9032.0931.8032.05113,880
12/30/201331.6031.9031.5131.8258,305
12/27/201330.9331.7730.8631.5990,563
12/26/201331.1631.4230.6430.95110,819
12/24/201331.0031.4831.0031.4245,252
12/23/201330.7731.4830.6131.03132,480
12/20/201330.2930.7530.1030.71180,255
12/19/201329.9030.5629.6730.55237,691
12/18/201329.9030.2029.6130.08420,657
12/17/201329.6630.1829.5529.90457,415
12/16/201329.8829.8829.4129.59240,093
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
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center