ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $24.06

down -0.25


29/8/2014 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
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
8/24/201222.7723.8422.5123.10217,232
8/23/201223.0723.2022.5322.96171,040
8/22/201222.3023.0422.1422.95238,760
8/21/201223.2323.3822.2122.39347,136
8/20/201223.4124.4422.7623.39585,310
8/17/201222.5023.9822.5023.41470,901
8/16/201221.5322.8321.0222.53359,373
8/15/201220.5121.8820.3521.69607,849
8/14/201224.9724.9724.0024.16433,706
8/13/201224.1424.5123.7724.39301,565
8/10/201223.9023.9623.4623.84222,499
8/9/201223.3123.6522.6823.55273,723
8/8/201224.0024.2622.8322.99288,098
8/7/201223.5924.6823.1424.04748,099
8/6/201223.0123.4021.5023.001,792,049
8/3/201219.2420.3219.0819.37396,196
8/2/201221.7921.8018.7018.72306,284
8/1/201218.9920.1818.4919.97300,341
7/31/201218.1719.1317.8918.99297,303
7/30/201218.1918.7018.0018.17134,694
7/27/201217.3418.2717.1018.12122,761
7/26/201217.5818.0217.0017.17102,233
7/25/201217.7218.0517.2017.3995,169
7/24/201217.8118.1817.4217.64169,842
7/23/201218.6318.7617.6317.81196,769
7/20/201218.8419.1618.7919.0370,494
7/19/201218.7019.2418.7018.97185,232
7/18/201218.6819.1718.3318.74215,476
7/17/201219.1419.1617.7018.50165,019
7/16/201219.6019.7919.0519.11121,998
7/13/201220.0120.2119.6219.7550,454
7/12/201219.7220.0919.3920.0378,411
7/11/201219.9220.2719.6019.8595,313
7/10/201220.3120.9819.7520.0187,273
7/9/201220.8020.8020.0020.0676,792
7/6/201220.8220.9320.5420.7890,278
7/5/201220.7521.2020.7521.0591,202
7/3/201221.1321.2220.8820.9761,720
7/2/201221.1021.3420.9721.3262,832
6/29/201221.0021.3820.8521.11199,152
6/28/201221.2921.5320.6120.86290,207
6/27/201220.9521.7820.9521.35199,256
6/26/201220.9721.2020.6620.9177,930
6/25/201220.8121.1620.6321.03110,850
6/22/201220.5921.3120.2621.04154,873
6/21/201221.3721.3720.4120.5674,500
6/20/201221.0421.7021.0321.23136,450
6/19/201220.3521.2120.3020.9089,279
6/18/201220.2420.5820.1320.3369,127
6/15/201220.3620.5920.1920.37131,127
6/14/201220.7320.8320.1220.3568,275
6/13/201220.8921.2420.4420.5771,068
6/12/201220.8621.1520.5820.9379,578
6/11/201221.5421.6720.8220.88173,499
6/8/201221.4521.5321.0721.1884,705
6/7/201221.8422.1721.3621.57118,908
6/6/201221.3222.6921.2821.68189,801
6/5/201221.0521.2220.8621.1781,899
6/4/201221.8622.2120.7121.05144,491
6/1/201221.7922.1421.5021.8295,323
5/31/201222.0022.1821.6322.05176,696
5/30/201222.2222.3021.7922.00167,130
5/29/201221.9022.6321.8422.57104,535
5/25/201221.5921.9921.5721.8153,264
5/24/201222.2622.4221.4721.69279,841
5/23/201221.8322.4821.5822.35131,975
5/22/201222.7022.8721.7821.9494,897
5/21/201222.2122.6221.9422.51107,593
5/18/201222.5522.5522.0122.05152,586
5/17/201223.1023.1622.0422.24196,533
5/16/201222.3523.2022.3023.03262,897
5/15/201222.5122.7422.1122.23108,117
5/14/201223.1623.3022.4122.67137,164
5/11/201223.1623.3922.6523.28213,955
5/10/201223.4123.4722.6122.86185,790
5/9/201223.5023.6522.8523.39215,891
5/8/201222.3023.8122.2123.65356,939
5/7/201221.9822.6821.8122.35202,724
5/4/201222.8022.9521.8122.05350,373
5/3/201224.1024.2522.8222.99428,737
5/2/201224.7825.0823.6423.72266,130
5/1/201223.9025.0522.0024.90437,562
4/30/201225.5026.1024.1124.22650,653
4/27/201224.5424.6524.0624.15448,547
4/26/201224.8625.0424.3724.44268,132
4/25/201224.8625.2524.4224.78231,564
4/24/201224.5824.8824.5024.71177,950
4/23/201225.3025.6224.5824.80415,081
4/20/201226.2526.2725.6525.6778,057
4/19/201226.4026.6626.0926.2298,663
4/18/201226.5626.8726.1726.3582,982
4/17/201226.7026.9526.2026.51137,577
4/16/201227.8527.8726.3826.58117,050
4/13/201227.5927.9027.2927.8967,268
4/12/201227.2728.0527.2627.60185,506
Trading Center