$26.27 +0.98 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Dec. 17, 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
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
2/28/201330.5230.6128.8029.86195,994
2/27/201330.5030.8130.3630.6962,912
2/26/201330.6730.6730.0630.48145,456
2/25/201330.4730.8030.2430.47113,779
2/22/201329.1330.5428.6230.49243,723
2/21/201329.7430.1329.2629.43220,247
2/20/201330.4131.0829.8929.91126,566
2/19/201330.4730.7330.1030.3889,307
2/15/201330.4530.7330.4330.4866,548
2/14/201330.0030.6829.9630.4432,752
2/13/201330.1230.4629.8630.2758,383
2/12/201330.7231.0029.9530.02118,881
2/11/201330.3830.8630.3030.7743,141
2/8/201329.6831.0029.4230.59117,634
2/7/201329.5029.8929.3229.59231,291
2/6/201328.1229.7627.9229.52263,076
2/5/201327.9028.4527.2128.09243,717
2/4/201332.9032.9028.0328.191,044,532
2/1/201331.9831.9831.0531.30158,207
1/31/201331.0631.3230.4530.80144,486
1/30/201330.3731.2930.2530.97105,928
1/29/201329.6230.8529.6230.65159,608
1/28/201330.0730.4929.8330.1997,806
1/25/201331.7231.7229.6129.92343,490
1/24/201331.7832.0931.2231.74154,212
1/23/201332.3032.6531.7531.81157,136
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
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center