$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
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
4/11/201226.0527.4525.9227.24192,461
4/10/201226.8827.0325.6225.74146,802
4/9/201226.4727.2726.2026.85116,980
4/5/201227.2227.2226.3826.41279,555
4/4/201228.0428.4527.1527.16170,030
4/3/201228.3028.8728.0728.41164,830
4/2/201227.1628.5027.0728.44238,805
3/30/201227.0027.4426.6727.15262,138
3/29/201228.0828.0827.0027.10163,653
3/28/201228.9328.9327.9728.35280,059
3/27/201229.0029.3928.8029.08204,945
3/26/201227.9628.9927.7428.98224,524
3/23/201226.9428.1726.6828.00126,405
3/22/201226.8727.3526.7227.0560,873
3/21/201227.5928.0226.9926.99105,092
3/20/201227.3128.1927.1027.59508,143
3/19/201227.6427.9127.1327.31402,193
3/16/201225.8827.6125.8227.59463,046
3/15/201226.3026.4525.3625.74288,809
3/14/201226.9927.1525.9426.18206,445
3/13/201226.9027.2726.3726.98299,818
3/12/201226.5726.9125.9826.17122,570
3/9/201225.9926.4725.8826.29108,928
3/8/201226.2526.2525.9226.0797,669
3/7/201225.2926.1824.9926.12328,436
3/6/201225.0325.3524.7425.09175,550
3/5/201227.2527.2725.0925.35340,037
3/2/201226.4127.5826.4127.44179,749
3/1/201226.5427.6926.1027.11350,650
2/29/201225.6326.7625.5826.51372,591
2/28/201225.6025.8325.3025.50329,536
2/27/201226.0126.2925.4525.50263,880
2/24/201226.3826.7226.0726.32221,071
2/23/201226.4827.0226.0927.02159,699
2/22/201226.7027.4026.3326.40242,233
2/21/201225.7426.7125.6426.71435,711
2/17/201225.5625.6425.2525.44363,832
2/16/201225.7326.0125.1125.38169,636
2/15/201226.3326.5725.6025.84254,270
2/14/201225.9026.1425.7626.14143,376
2/13/201226.2726.3825.5025.81333,604
2/10/201225.6325.9625.2825.45532,311
2/9/201226.5926.5925.5626.01407,870
2/8/201226.2026.6526.0626.44332,119
2/7/201225.3126.4524.8726.22831,087
2/6/201227.2727.2725.0325.311,886,435
2/3/201228.2129.5227.9529.09835,049
2/2/201226.5128.1026.5027.63444,207
2/1/201226.0926.9325.4926.46361,306
1/31/201225.4525.8924.6125.74358,809
1/30/201225.1025.5123.8825.45557,317
1/27/201223.9125.4623.9125.41393,360
1/26/201223.9324.3323.6824.05212,297
1/25/201224.0024.5023.2223.73101,946
1/24/201224.9924.9923.7523.80156,051
1/23/201223.8524.3623.5423.80210,734
1/20/201223.4924.2023.3123.71273,018
1/19/201222.6523.5522.3623.24365,372
1/18/201222.5022.7822.3622.50148,161
1/17/201222.4022.8322.3222.40335,369
1/13/201221.9522.6421.8321.99289,070
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center