ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $23.94

down -0.32


22/8/2014 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
1/22/201331.8332.4931.2532.34333,146
1/18/201330.6631.7230.6631.62176,881
1/17/201331.9731.9930.6130.81174,502
1/16/201331.5732.0031.3231.98179,516
1/15/201330.6331.8030.3631.41186,220
1/14/201330.6630.9630.4230.6260,468
1/11/201330.3830.9330.1030.44105,070
1/10/201330.0031.2329.7530.38204,791
1/9/201328.6730.0028.1829.81192,000
1/8/201329.3229.3228.1028.49168,404
1/7/201328.8430.0028.8429.14145,023
1/4/201328.4029.5228.1829.12354,451
1/3/201327.4428.4327.2028.26125,679
1/2/201327.0027.7726.6427.49201,250
12/31/201226.7026.7526.1026.34134,153
12/28/201225.9426.9025.5026.64103,969
12/27/201226.5826.5825.7326.0675,629
12/26/201226.5526.7726.3926.4053,953
12/24/201226.8626.9126.3426.4145,482
12/21/201226.7227.0125.8027.01398,055
12/20/201227.0627.1426.5126.98119,094
12/19/201226.9427.0526.8027.00163,669
12/18/201226.5526.9426.5526.90102,702
12/17/201226.5026.7626.1426.51177,069
12/14/201225.3526.6025.3526.51150,272
12/13/201225.4525.7825.1325.47337,263
12/12/201225.2525.6525.0725.41140,906
12/11/201224.7325.3024.4725.28133,235
12/10/201224.0024.6023.6024.4981,929
12/7/201223.3924.0023.2323.90168,981
12/6/201223.1423.7223.0123.37236,600
12/5/201223.7724.0923.0423.14151,557
12/4/201224.8024.8022.8123.75258,330
12/3/201224.7224.8523.8524.74109,017
11/30/201224.7424.7624.5224.6255,449
11/29/201224.8524.8524.4224.84150,149
11/28/201224.0524.8524.0424.85187,832
11/27/201224.1824.5023.9724.2284,062
11/26/201223.8324.5023.6524.3758,573
11/23/201223.8424.0223.5124.0272,423
11/21/201223.4823.8923.3223.4972,412
11/20/201223.2323.5423.1923.4954,848
11/19/201223.1523.5023.0223.43199,679
11/16/201223.4723.5722.4922.76246,773
11/15/201223.6824.3323.2923.55136,270
11/14/201224.2425.2923.3223.87639,386
11/13/201224.5924.6423.6924.02127,822
11/12/201224.4124.9024.1024.5089,605
11/9/201224.5324.9624.2724.4054,067
11/8/201224.8425.0624.4524.7155,745
11/7/201225.3925.4924.6025.08114,833
11/6/201226.1926.1925.1125.45136,453
11/5/201226.9027.3224.7525.90373,053
11/2/201225.6225.9025.3025.62194,691
11/1/201224.8225.6224.8225.37100,504
10/31/201223.9725.0723.9424.85187,215
10/26/201223.9424.1423.8823.9823,917
10/25/201223.9824.4023.9124.0861,426
10/24/201224.1624.4423.7823.8766,893
10/23/201223.7024.2523.7024.09106,136
10/22/201223.5024.7123.5024.15135,391
10/19/201224.6025.0123.2824.40133,351
10/18/201225.4125.7124.6024.8187,740
10/17/201225.2525.8324.9525.3198,469
10/16/201224.9625.2224.6625.1475,329
10/15/201225.0025.2224.6924.9362,321
10/12/201225.1825.3124.7924.9641,315
10/11/201224.8425.3524.7825.2347,324
10/10/201224.9825.1324.5824.8064,201
10/9/201225.3925.8624.8025.10175,456
10/8/201225.5325.7325.3125.6242,620
10/5/201225.9126.0025.6025.6536,055
10/4/201225.8026.1125.4725.8659,315
10/3/201225.8026.1825.3825.7184,740
10/2/201225.8726.1725.5425.7899,652
10/1/201226.3626.3625.4525.7289,300
9/28/201225.9826.3425.5926.2490,869
9/27/201225.8026.0625.3925.95108,443
9/26/201225.3125.7525.0125.62171,194
9/25/201225.7425.9725.1225.2189,769
9/24/201225.2325.9125.0025.68153,727
9/21/201226.2026.3625.1725.25226,057
9/20/201227.0727.4325.7826.07225,924
9/19/201227.6527.7427.0827.14127,998
9/18/201226.8027.4726.8027.47167,116
9/17/201226.0027.4326.0026.87202,587
9/14/201225.9527.1825.9526.91207,618
9/13/201225.4626.0125.2525.95127,211
9/12/201225.7526.3025.0925.22235,850
9/11/201225.3125.8825.0925.54246,288
9/10/201225.2825.8725.0725.62327,175
9/7/201224.9225.6624.6125.48324,777
9/6/201224.0924.9523.8524.56286,650
9/5/201223.2124.2923.1324.05490,589
9/4/201223.0523.8522.7623.72248,015
8/31/201222.9623.3522.2423.24242,610
8/30/201223.0523.0522.3622.49185,719
8/29/201222.7823.2322.6522.98192,021
8/28/201222.7723.0022.3622.87211,748
8/27/201223.4623.4622.8223.02151,935
Trading Center