$23.93 0.00 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Sep. 30, 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
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
5/1/201328.8329.1828.7629.06113,001
4/30/201328.8529.2228.7529.00126,551
4/29/201329.8029.9027.8828.98383,060
4/26/201329.5330.7429.5230.10202,427
4/25/201329.8829.9529.3429.7198,479
4/24/201329.4129.9729.0929.9665,442
4/23/201329.0329.6729.0329.5187,632
4/22/201328.3829.3228.0729.06218,109
4/19/201328.1528.5528.0128.1357,400
4/18/201327.9928.6127.8428.1065,530
4/17/201328.0128.3227.8328.0054,832
4/16/201328.4828.4827.8328.12100,356
4/15/201328.6228.6928.0628.20127,135
4/12/201328.9028.9728.4928.50189,302
4/11/201328.6028.8928.3828.80172,604
4/10/201328.1628.8028.1028.6070,290
4/9/201327.9628.2827.8328.03127,372
4/8/201328.1928.4027.7528.00218,637
4/5/201327.8328.3927.4228.27138,219
4/4/201327.9128.6427.5028.29102,711
4/3/201328.1228.1327.4327.72116,266
4/2/201328.9428.9427.8028.01143,351
4/1/201328.9029.5228.8828.8994,564
3/28/201328.6529.2928.6228.89278,775
3/27/201328.4528.7928.1628.6059,005
3/26/201328.7128.9128.4428.53116,583
3/25/201328.4828.7728.0128.7168,064
3/22/201328.2128.6527.7628.43115,781
3/21/201328.5228.9527.6328.01298,236
3/20/201328.1928.7027.9628.23144,941
3/19/201327.8728.2627.8728.08164,746
3/18/201327.3328.2126.8227.85172,446
3/15/201328.5028.5227.6227.64198,070
3/14/201328.2128.8928.0028.48133,136
3/13/201329.8629.8628.0228.05341,993
3/12/201329.7830.1129.7029.98103,383
3/11/201329.5830.0529.5830.0094,834
3/8/201329.9430.0429.4229.98101,610
3/7/201330.0030.1229.0829.57248,440
3/6/201330.0530.1829.3329.55506,978
3/5/201328.8932.3428.2032.24629,378
3/4/201329.4029.4028.2128.81244,379
3/1/201329.5230.1129.1829.35135,709
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center