$23.94 +0.25 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
11/4/201521.4321.6321.0421.0979,683
11/3/201521.4021.4820.9021.24146,473
11/2/201519.9221.3619.9120.98145,012
10/30/201519.6220.1219.3119.96106,118
10/29/201519.6619.8019.1319.51123,754
10/28/201519.3719.9218.9019.82196,096
10/27/201520.5020.7318.7119.33355,586
10/26/201519.0120.9518.4720.83523,520
10/23/201518.2018.2617.6917.94128,726
10/22/201517.9218.1417.6617.99117,962
10/21/201518.3618.5317.6217.7297,263
10/20/201518.2318.5718.2318.46102,941
10/19/201518.6018.6118.3718.41196,965
10/16/201518.8019.1618.5318.59213,034
10/15/201518.6618.8418.0518.62123,735
10/14/201519.1919.4718.2418.50223,253
10/13/201519.8419.8418.8719.09131,030
10/12/201519.5720.1419.1719.94134,477
10/9/201519.2819.5919.0719.3782,310
10/8/201518.7919.3918.7919.18104,290
10/7/201519.4019.4018.7518.9298,667
10/6/201518.7919.4918.7919.02101,406
10/5/201518.5119.1618.1318.9388,238
10/2/201517.3018.4917.3018.4580,326
10/1/201517.8718.0517.1617.35154,942
9/30/201517.8118.0917.2517.8067,945
9/29/201517.2217.6417.0217.55144,233
9/28/201517.5717.5717.0017.34177,805
9/25/201518.3718.3717.5117.59143,725
9/24/201517.9418.3417.4518.28116,515
9/23/201518.7618.7617.7718.13200,390
9/22/201519.1719.2918.5218.83151,954
9/21/201519.2119.7419.1519.50118,719
9/18/201518.9419.4118.8619.03116,970
9/17/201519.3019.5318.7719.1196,001
9/16/201518.9619.5718.9219.5061,477
9/15/201518.5719.0518.4318.8386,507
9/14/201518.5018.9418.3018.5894,408
9/11/201518.4118.7017.9818.59158,004
9/10/201518.7218.8118.2518.53130,590
9/9/201519.1919.2718.5918.90133,027
9/8/201519.5819.5818.7018.91140,051
9/4/201518.6819.0218.3918.88142,447
9/3/201519.5619.5618.4018.81138,862
9/2/201519.1519.6718.5819.46269,828
9/1/201520.4420.7318.9319.05227,994
8/31/201520.4621.1920.2720.99294,019
8/28/201520.3721.2520.1620.64129,790
8/27/201519.8221.0119.3420.64140,196
8/26/201520.5020.5019.2219.44209,148
8/25/201520.1320.4219.5420.20236,393
8/24/201518.6218.9918.0019.37445,209
8/21/201520.0220.4319.8120.01603,494
8/20/201520.0020.1419.6520.05390,950
8/19/201520.1920.3819.4419.98466,108
8/18/201520.0020.7219.7520.14214,894
8/17/201520.0220.5919.7320.07340,874
8/14/201519.8920.6019.8920.17136,615
8/13/201520.5220.5319.8219.88142,834
8/12/201519.7420.7819.6920.14220,758
8/11/201521.9022.0119.5520.05348,404
8/10/201522.0122.8421.9522.24241,909
8/7/201522.1322.6821.7621.84226,383
8/6/201522.4022.4221.8022.18177,276
8/5/201522.2122.5021.8322.34267,294
8/4/201522.9523.9821.6622.00282,481
8/3/201523.2523.5822.7823.01221,516
7/31/201523.0723.3022.9123.29153,360
7/30/201522.6323.3822.6323.09211,276
7/29/201521.6123.5321.6123.09207,438
7/28/201520.7421.9720.6421.29182,120
7/27/201522.5222.9020.5520.75412,432
7/24/201523.6624.1222.7823.36240,598
7/23/201523.6924.3323.6923.79108,136
7/22/201524.3524.5423.2723.5892,044
7/21/201523.2924.5923.0024.47172,783
7/20/201523.7924.2223.2723.3689,692
7/17/201524.1024.3823.5323.88148,241
7/16/201523.6224.3623.2823.84151,936
7/15/201523.9624.0523.0223.21128,731
7/14/201523.7124.6523.6024.00130,491
7/13/201524.0824.0823.6623.71132,814
7/10/201523.9724.6023.3523.46173,310
7/9/201525.0025.0023.2723.38371,528
7/8/201520.7522.4620.1522.00376,561
7/7/201523.8023.8020.2221.90833,135
7/6/201528.3828.3824.3024.36541,419
7/2/201529.5229.7628.5429.04108,060
7/1/201529.8329.9829.3829.5882,441
6/30/201529.4830.0128.8629.83175,648
6/29/201529.4329.6128.8329.02157,276
6/26/201530.9530.9529.8630.08192,055
6/25/201530.7231.2830.7231.2098,497
6/24/201531.4131.4130.8931.0595,645
6/23/201531.0031.2030.7330.9672,536
6/22/201530.8631.0830.5330.7282,460
6/19/201530.9831.1130.3530.67197,732
6/18/201531.2831.4030.8331.25143,873
6/17/201531.5432.6330.7231.14216,217
6/16/201531.3031.4530.4031.1098,985
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center