$24.80 +0.66 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Sep. 18, 2014 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
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
1/12/201222.0122.4121.7922.00364,657
1/11/201221.7922.5421.7721.92388,686
1/10/201223.1023.2221.8021.88783,603
1/9/201223.4923.9622.6122.63285,598
1/6/201223.5023.5023.0523.4992,324
1/5/201223.1023.5422.1123.50236,519
1/4/201223.7424.1922.9623.27200,170
1/3/201223.5724.0423.1723.72159,545
12/30/201122.5823.2622.2423.05136,129
12/29/201122.0222.7821.9522.73174,649
12/28/201122.4822.8921.9722.12160,126
12/27/201123.4223.6522.5722.6192,709
12/23/201123.2024.0023.1123.34164,417
12/22/201122.8023.5122.7123.17120,311
12/21/201123.4223.5022.4022.70175,670
12/20/201123.3824.3323.0123.71250,202
12/19/201123.0223.7422.8822.98212,968
12/16/201123.5024.0322.7122.74334,024
12/15/201122.6723.6022.4423.31207,041
12/14/201122.9023.0522.2522.47109,522
12/13/201123.5923.7822.8523.18100,791
12/12/201123.6123.7023.2623.56117,643
12/9/201123.8624.2123.7523.81184,201
12/8/201124.5524.7023.8023.86106,361
12/7/201125.3625.4423.9124.93200,869
12/6/201125.2025.8824.8025.61179,337
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center