$18.16 +0.32 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Oct. 24, 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
10/26/201223.9424.1423.8823.9823,917
10/25/201223.9824.4023.9124.0861,426
10/24/201224.1624.4423.7823.8766,893
10/23/201223.7024.2523.7024.09106,136
10/22/201223.5024.7123.5024.15135,391
10/19/201224.6025.0123.2824.40133,351
10/18/201225.4125.7124.6024.8187,740
10/17/201225.2525.8324.9525.3198,469
10/16/201224.9625.2224.6625.1475,329
10/15/201225.0025.2224.6924.9362,321
10/12/201225.1825.3124.7924.9641,315
10/11/201224.8425.3524.7825.2347,324
10/10/201224.9825.1324.5824.8064,201
10/9/201225.3925.8624.8025.10175,456
10/8/201225.5325.7325.3125.6242,620
10/5/201225.9126.0025.6025.6536,055
10/4/201225.8026.1125.4725.8659,315
10/3/201225.8026.1825.3825.7184,740
10/2/201225.8726.1725.5425.7899,652
10/1/201226.3626.3625.4525.7289,300
9/28/201225.9826.3425.5926.2490,869
9/27/201225.8026.0625.3925.95108,443
9/26/201225.3125.7525.0125.62171,194
9/25/201225.7425.9725.1225.2189,769
9/24/201225.2325.9125.0025.68153,727
9/21/201226.2026.3625.1725.25226,057
9/20/201227.0727.4325.7826.07225,924
9/19/201227.6527.7427.0827.14127,998
9/18/201226.8027.4726.8027.47167,116
9/17/201226.0027.4326.0026.87202,587
9/14/201225.9527.1825.9526.91207,618
9/13/201225.4626.0125.2525.95127,211
9/12/201225.7526.3025.0925.22235,850
9/11/201225.3125.8825.0925.54246,288
9/10/201225.2825.8725.0725.62327,175
9/7/201224.9225.6624.6125.48324,777
9/6/201224.0924.9523.8524.56286,650
9/5/201223.2124.2923.1324.05490,589
9/4/201223.0523.8522.7623.72248,015
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
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center