$24.11 -0.69 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Sep. 19, 2014 | 01:43 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
12/5/201125.7425.7424.8225.29202,293
12/2/201126.7126.9525.3625.38231,130
12/1/201124.9326.7924.3626.62563,541
11/30/201123.2124.9822.1624.97453,624
11/29/201121.4822.3421.2221.63228,312
11/28/201121.7922.6321.2221.30218,990
11/25/201120.7821.6020.7120.97138,121
11/23/201121.8722.1521.3221.32144,104
11/22/201121.9722.5521.1622.26150,110
11/21/201123.3523.3521.4422.12885,336
11/18/201125.5325.5323.5423.58501,030
11/17/201125.2126.0725.1825.60222,289
11/16/201125.9926.1925.2825.36272,403
11/15/201125.8326.6725.7826.35160,513
11/14/201125.9126.9425.9126.06180,999
11/11/201126.0026.3525.6926.22146,474
11/10/201126.0026.0025.5125.79145,188
11/9/201125.6926.5725.2925.72191,164
11/8/201126.0426.2625.2826.14565,456
11/7/201126.1826.6825.6525.93536,058
11/4/201126.1626.8625.9126.81177,448
11/3/201126.6626.7225.7126.52244,491
11/2/201126.5927.3126.3626.56246,222
11/1/201125.6027.1625.2426.42778,520
10/31/201127.5928.4923.7826.331,888,516
10/28/201129.4530.5328.9830.00857,854
10/27/201130.0930.0928.6028.91418,652
10/26/201129.7030.2028.2728.57453,354
10/25/201130.0530.2028.9129.65233,487
10/24/201128.0330.2227.8030.06395,800
10/21/201127.6228.8127.4927.79402,390
10/20/201127.9928.5526.8226.99355,022
10/19/201127.2427.3226.2126.37278,336
10/18/201130.0830.0826.8327.26372,310
10/17/201129.5930.6029.5930.09313,895
10/14/201131.6031.7529.5030.05309,554
10/13/201130.9131.4429.8130.20496,211
10/12/201133.8433.8429.9731.27523,519
10/11/201131.3033.7031.3032.96360,601
10/10/201129.5031.7429.3031.34348,026
10/7/201128.4129.4927.6828.31353,956
10/6/201126.2828.9325.9128.65364,507
10/5/201124.5227.9923.7326.46681,958
10/4/201123.9425.0722.8124.28494,650
10/3/201125.0026.1224.0824.41416,454
9/30/201126.3626.7024.9625.30727,631
9/29/201128.6829.4725.6326.98713,714
9/28/201129.3029.6927.0127.70227,838
9/27/201129.3629.8129.0129.45498,888
9/26/201129.3529.7327.4628.54372,789
9/23/201129.0129.8928.5029.33280,193
9/22/201130.7631.7528.5529.27556,421
9/21/201132.6833.2632.1432.20253,629
9/20/201132.6233.1332.4332.51195,051
9/19/201133.0033.2831.7532.61539,464
9/16/201133.3034.6933.3033.79424,828
9/15/201136.9337.2033.5234.15730,450
9/14/201137.0537.4936.0636.70324,952
9/13/201137.0237.5036.2236.98162,450
9/12/201136.0537.7036.0036.99213,346
9/9/201136.6236.9935.6736.46240,785
9/8/201136.9938.0336.0337.17377,719
9/7/201136.6237.5036.5537.16196,558
9/6/201135.5036.3835.0136.24218,248
9/2/201137.7137.7136.0636.13394,189
9/1/201141.4841.4838.4938.88404,742
8/31/201139.9441.8939.9440.94409,817
8/30/201138.4639.5037.7339.46174,739
8/29/201137.5939.0837.4638.45333,267
8/26/201135.2536.8135.0036.54100,937
8/25/201136.4737.2135.1635.34185,810
8/24/201137.5038.1535.7036.11292,959
8/23/201136.0037.8735.2137.59237,624
8/22/201136.5937.8035.6936.00418,930
8/19/201135.3636.9635.1035.56365,627
8/18/201137.6937.6935.4135.82635,703
8/17/201140.7441.4738.0339.15422,596
8/16/201142.6542.9740.1040.21228,602
8/15/201143.4243.6441.3743.43212,401
8/12/201142.6343.3842.2842.95175,248
8/11/201141.5342.9240.7442.61478,399
8/10/201140.8543.3440.1241.27426,854
8/9/201140.6742.4839.4941.59575,373
8/8/201139.3140.4938.5339.61678,729
8/5/201141.4444.0040.0042.38415,912
8/4/201145.7046.3940.5041.05748,268
8/3/201144.4047.6942.9146.16554,428
8/2/201146.5048.8046.0347.23477,747
8/1/201150.0050.0043.8046.071,362,011
7/29/201150.1552.0049.4851.83370,202
7/28/201149.5251.7249.1150.72393,873
7/27/201149.8450.1948.5049.76396,744
7/26/201150.0051.4349.0049.42746,959
7/25/201145.7949.8445.7949.20830,244
7/22/201144.7545.9844.7445.96275,759
7/21/201145.5145.9843.6844.50160,660
7/20/201146.5247.3945.1945.58203,007
7/19/201144.9446.5044.7846.44167,297
7/18/201145.6146.0043.5744.40245,991
7/15/201145.4146.0044.7045.59220,087
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center