$20.36 +0.32 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Jul. 1, 2016 | 10:59 AM

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
11/26/201422.9223.5322.6623.3897,660
11/25/201422.9323.0922.6622.7157,177
11/24/201422.6823.1422.5922.9788,110
11/21/201423.1523.3722.3222.46137,352
11/20/201422.2122.9922.2122.6679,104
11/19/201422.3822.5522.1522.25118,225
11/18/201422.4722.8522.3822.52173,756
11/17/201423.5123.5822.4822.5579,225
11/14/201423.0324.4223.0023.87230,477
11/13/201422.8223.4122.4023.03144,634
11/12/201422.2423.0022.2422.80141,155
11/11/201423.3623.3622.3922.43174,231
11/10/201422.3223.8822.3123.40261,253
11/7/201422.9222.9222.0922.41511,602
11/6/201423.9624.1122.8622.98405,728
11/5/201424.5324.6323.9624.05245,081
11/4/201424.7025.2723.8124.38322,005
11/3/201421.9227.0021.8125.27732,721
10/31/201424.0724.2822.7024.04614,854
10/30/201420.0023.9419.8123.60645,414
10/29/201420.3921.7119.5420.04322,784
10/28/201418.1220.8218.0220.48401,468
10/27/201418.2118.2117.6818.00111,036
10/24/201417.7718.2417.7718.1667,705
10/23/201417.7718.2517.3217.84219,670
10/22/201417.1817.7617.1317.65176,791
10/21/201417.8717.9817.2317.25154,290
10/20/201417.5717.9317.3817.73181,700
10/17/201417.7717.8917.2517.54119,469
10/16/201418.0218.5717.4617.50283,027
10/15/201417.9518.5717.1918.34222,386
10/14/201420.1520.1518.1018.10233,252
10/13/201419.9420.3819.1820.06108,164
10/10/201421.0621.1519.9720.03135,315
10/9/201421.1621.8220.5121.20185,729
10/8/201421.8021.8820.9121.29177,611
10/7/201422.0522.5521.8021.89107,510
10/6/201422.2122.5021.9522.16115,550
10/3/201422.4522.5122.0222.0456,647
10/2/201423.3523.3521.5422.22173,605
10/1/201423.8523.9323.0323.2681,315
9/30/201423.9824.0323.8223.9371,797
9/29/201423.5824.0523.5823.9397,627
9/26/201423.9024.1223.8223.91108,615
9/25/201423.7724.0423.5523.9775,204
9/24/201423.7024.1223.6223.9457,680
9/23/201423.4523.8323.3823.78125,617
9/22/201424.0224.0223.4623.52196,685
9/19/201424.9124.9524.0124.06172,644
9/18/201424.1824.8524.1524.80147,259
9/17/201423.9224.4523.9024.1466,843
9/16/201423.7424.1023.4424.05192,033
9/15/201424.2324.4923.7123.9374,231
9/12/201424.3824.5424.1124.2685,727
9/11/201424.1524.5624.1024.49125,024
9/10/201424.1124.3623.9724.2976,644
9/9/201424.4024.5423.9224.1553,898
9/8/201424.4024.6124.2424.5098,421
9/5/201424.0024.5923.9024.50187,058
9/4/201423.7824.7023.7823.97236,449
9/3/201423.6024.0923.5223.62280,562
9/2/201424.0024.0623.4123.42248,830
8/29/201424.4024.4024.0024.0629,383
8/28/201424.0724.4923.9024.31173,049
8/27/201424.2924.4923.9924.2652,619
8/26/201424.0024.2923.9824.2483,447
8/25/201423.9924.2523.8824.01175,752
8/22/201424.1524.4423.9323.94240,789
8/21/201424.2124.4924.0224.2674,205
8/20/201424.6024.6024.3024.4044,894
8/19/201424.5925.0024.2824.77148,881
8/18/201424.2724.7124.0024.57137,338
8/15/201424.1424.3923.8524.1546,791
8/14/201423.9724.1723.8224.0785,473
8/13/201424.1024.4523.9424.06129,326
8/12/201424.2924.5123.7624.0597,788
8/11/201424.0924.5924.0024.2855,178
8/8/201424.1224.1323.8424.0744,324
8/7/201424.3624.5023.8024.0173,820
8/6/201424.0124.7923.9124.2390,113
8/5/201423.8424.1523.7924.08111,276
8/4/201423.7724.2023.5423.9390,563
8/1/201423.9624.0823.5523.84132,184
7/31/201424.0024.1923.9124.0456,962
7/30/201424.4824.5724.0424.15161,865
7/29/201424.2025.1124.0024.56198,791
7/28/201423.7024.5023.6524.26381,079
7/25/201424.4424.8823.5023.95348,366
7/24/201424.3524.9924.2524.65111,564
7/23/201424.6424.9924.4624.5677,348
7/22/201424.1524.7823.7024.47210,125
7/21/201423.5723.8623.2023.8563,483
7/18/201424.1524.2323.5023.5697,684
7/17/201425.0425.1024.0524.24129,795
7/16/201425.7026.0225.0025.0698,496
7/15/201426.1626.1625.1825.20137,078
7/14/201426.0426.4425.9026.2169,170
7/11/201425.7925.9925.2525.7342,738
7/10/201425.2326.4425.2125.85110,438
7/9/201425.7226.0425.2125.6148,720
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center