$20.04 +0.56 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Jun. 30, 2016 | 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
4/23/201528.7028.8528.2628.78103,232
4/22/201529.7929.8828.7628.85228,879
4/21/201528.2729.1028.0328.83251,187
4/20/201528.5628.8028.0128.3084,423
4/17/201528.0828.1227.6628.1089,184
4/16/201527.7828.7127.6428.41110,507
4/15/201527.5128.0027.1027.87101,220
4/14/201528.1928.2327.3127.50299,926
4/13/201528.0028.4827.7428.32171,341
4/10/201527.9527.9827.5427.7367,888
4/9/201529.0129.3627.7528.00129,813
4/8/201527.2229.2527.2228.87306,120
4/7/201526.0427.7126.0327.05128,180
4/6/201526.6926.6925.9226.1877,316
4/2/201526.2827.5926.2826.62214,264
4/1/201525.9626.5125.8826.34141,377
3/31/201525.5126.0025.5125.8927,230
3/30/201526.8126.8125.5725.69105,870
3/27/201526.0626.8625.7426.8469,085
3/26/201525.6826.0025.5625.9954,200
3/25/201526.6526.6525.8125.9464,319
3/24/201526.8226.9526.6626.7530,912
3/23/201525.4727.2425.4726.73101,475
3/20/201525.4725.7325.1925.6899,083
3/19/201525.9326.0725.2225.5265,205
3/18/201524.7326.0124.7025.9473,580
3/17/201525.6025.7424.6224.91135,854
3/16/201526.1926.1925.2925.75158,156
3/13/201526.6926.7225.9425.9999,034
3/12/201527.0727.3226.5126.81108,979
3/11/201527.7027.7026.6226.81108,426
3/10/201526.8727.6126.5127.6199,169
3/9/201527.0027.1826.7827.0067,165
3/6/201527.2627.5026.8227.01127,881
3/5/201526.9027.6326.6527.3059,438
3/4/201527.3227.6626.6827.0590,250
3/3/201527.5727.9627.2727.39109,167
3/2/201528.0028.0927.6027.8591,791
2/27/201528.6428.6427.4228.01134,415
2/26/201527.7128.7327.6128.58212,611
2/25/201527.4727.9727.1727.5984,749
2/24/201527.0827.8926.6727.59168,692
2/23/201526.0527.2525.6927.19147,636
2/20/201526.0126.0525.5026.0274,253
2/19/201526.0526.1025.5825.9564,200
2/18/201525.9726.4725.8626.0163,498
2/17/201526.2026.4625.8226.0768,969
2/13/201525.9026.6225.1926.25172,897
2/12/201524.9826.0224.8226.00169,622
2/11/201524.3025.0624.2224.97160,365
2/10/201524.5124.7824.1424.30243,733
2/9/201527.6527.6524.0724.16649,678
2/6/201529.1329.5328.8529.21215,316
2/5/201528.9829.2928.5929.25162,128
2/4/201528.9229.2928.4528.61119,066
2/3/201528.5029.4928.0028.96232,944
2/2/201528.1628.2927.6928.16265,836
1/30/201527.6528.7627.3528.05289,753
1/29/201527.5028.6927.1227.71487,431
1/28/201527.1628.0026.7226.75169,110
1/27/201525.8826.9725.8826.93154,648
1/26/201525.7126.6225.5926.21247,410
1/23/201526.4326.6325.8525.91268,306
1/22/201527.2027.2026.4026.51213,169
1/21/201527.9728.1327.1227.21214,038
1/20/201526.7928.0026.7027.90314,489
1/16/201525.7226.4225.4026.18142,041
1/15/201527.2027.2025.7925.85112,593
1/14/201526.7227.2026.6027.09160,918
1/13/201525.8227.2325.7227.12264,785
1/12/201526.2826.2825.4725.66142,934
1/9/201525.9526.6225.8726.28123,951
1/8/201526.4226.4425.9125.99194,945
1/7/201526.6926.6925.8525.96101,831
1/6/201527.1727.2226.1126.43152,902
1/5/201526.9827.5026.6127.21137,999
1/2/201527.6828.1226.5526.97136,140
12/31/201428.1828.1826.8027.36154,251
12/30/201426.3028.3026.2528.12343,453
12/29/201426.4026.9525.9826.3882,120
12/26/201425.9226.7825.6426.5092,313
12/24/201425.3326.0024.9825.8572,905
12/23/201425.8325.8325.0125.43106,798
12/22/201426.4526.6025.3925.74101,455
12/19/201426.3128.0025.9526.41270,528
12/18/201426.4326.8925.9126.35267,276
12/17/201425.4226.4924.5526.27271,465
12/16/201423.7125.5323.4025.29449,800
12/15/201423.2024.2523.1924.09513,914
12/12/201422.7023.2322.7023.01156,997
12/11/201421.8322.9521.5322.61286,981
12/10/201421.8922.3721.5421.65148,980
12/9/201421.0521.9421.0521.93261,253
12/8/201421.5721.9421.1821.39244,864
12/5/201422.3722.3721.6121.73351,834
12/4/201422.6722.8922.0222.25121,213
12/3/201422.3323.2422.2822.39112,540
12/2/201422.7122.7922.0622.41142,213
12/1/201423.0623.3222.5022.55112,647
11/28/201423.4923.4922.7323.2051,259
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center