$18.68 -0.58 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

May. 27, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
1/9/201434.0034.3232.5532.73202,428
1/8/201432.2833.8632.2833.70187,641
1/7/201431.2032.5231.2032.44106,760
1/6/201431.4631.4630.5131.14149,366
1/3/201432.1732.2531.4131.46116,502
1/2/201431.9932.5531.9032.24151,305
12/31/201331.9032.0931.8032.05113,880
12/30/201331.6031.9031.5131.8258,305
12/27/201330.9331.7730.8631.5990,563
12/26/201331.1631.4230.6430.95110,819
12/24/201331.0031.4831.0031.4245,252
12/23/201330.7731.4830.6131.03132,480
12/20/201330.2930.7530.1030.71180,255
12/19/201329.9030.5629.6730.55237,691
12/18/201329.9030.2029.6130.08420,657
12/17/201329.6630.1829.5529.90457,415
12/16/201329.8829.8829.4129.59240,093
12/13/201329.3929.9029.2629.85217,619
12/12/201329.5029.9429.1629.50389,140
12/11/201329.8730.0029.4729.58358,821
12/10/201329.4830.1729.4029.93269,277
12/9/201329.8530.4429.2529.80303,062
12/6/201329.3630.6629.2329.83402,307
12/5/201329.1229.4228.7829.36161,358
12/4/201328.0029.4127.9729.22313,002
12/3/201327.4428.4727.4428.12237,664
12/2/201328.1828.5927.3428.17346,075
11/29/201327.5128.5727.4128.16233,714
11/27/201327.9428.1027.5727.72146,958
11/26/201328.3028.6827.8928.01396,842
11/25/201327.5028.1826.5228.07611,871
11/22/201327.7928.0327.3027.39364,703
11/21/201327.8228.2027.4727.68282,104
11/20/201327.9828.4027.6127.82293,497
11/19/201329.6629.6627.7028.01343,235
11/18/201329.4830.2429.1629.60415,062
11/15/201329.5529.5528.6829.22233,228
11/14/201329.9829.9828.9229.36250,800
11/13/201327.8529.8827.8529.78358,794
11/12/201327.7028.0127.6027.92218,072
11/11/201327.5327.9827.0527.83156,488
11/8/201327.0027.4526.7127.42222,503
11/7/201327.7727.9927.0027.08288,700
11/6/201328.1928.2827.6027.77180,209
11/5/201328.5328.5428.0128.09319,946
11/4/201328.3028.6528.0328.56469,054
11/1/201327.7528.3627.6028.27324,121
10/31/201327.7428.0027.5127.76344,731
10/30/201328.5928.9027.7027.82709,752
10/29/201328.6829.3928.2028.93754,624
10/28/201330.1031.0028.5028.502,724,777
10/25/201337.5037.7735.2035.71693,157
10/24/201337.7038.0936.9937.44138,287
10/23/201337.6938.6337.4337.55222,153
10/22/201338.1638.3837.0138.06283,685
10/21/201337.7438.7337.7437.98213,620
10/18/201336.9738.0936.9637.55355,097
10/17/201336.8937.2636.5136.96303,453
10/16/201337.9638.2037.1737.27452,747
10/15/201339.0039.2037.3037.55428,692
10/14/201338.0439.7137.8739.24419,755
10/11/201337.1838.7336.8538.09488,842
10/10/201336.8737.7436.4837.52170,592
10/9/201335.5436.7535.3036.12248,249
10/8/201337.7838.2535.3635.54413,578
10/7/201339.9939.9937.2138.00677,725
10/4/201337.9541.6437.6040.00870,787
10/3/201336.0037.8736.0037.43386,517
10/2/201335.4336.0834.9635.89320,909
10/1/201335.5935.9135.0635.90157,268
9/30/201335.0036.3134.0035.52353,838
9/27/201336.1036.3834.6334.76201,568
9/26/201333.0336.6733.0136.05515,269
9/25/201332.5033.5032.2332.68163,568
9/24/201332.4232.6631.5132.39176,368
9/23/201333.0033.1832.0032.30157,624
9/20/201333.0033.4532.8632.96273,790
9/19/201332.1933.3332.0133.01260,072
9/18/201331.3232.6031.2131.95386,822
9/17/201331.4031.7030.5730.90192,420
9/16/201331.5431.7531.1031.37192,599
9/13/201331.5031.7730.6131.14111,426
9/12/201331.8131.9131.1031.44202,436
9/11/201330.8831.5030.5031.45205,723
9/10/201330.4531.2730.2531.17141,052
9/9/201330.0330.4729.5430.27151,247
9/6/201328.8129.8828.6529.74221,288
9/5/201328.9029.0928.5728.66206,795
9/4/201328.9029.2028.5128.95173,634
9/3/201328.4429.3928.2128.99208,642
8/30/201328.6328.7627.8327.92115,224
8/29/201328.2529.0327.8528.74119,223
8/28/201327.8528.9027.8528.54183,897
8/27/201329.5129.6927.7227.84261,938
8/26/201329.5130.0829.4129.7371,326
8/23/201329.5529.8529.3929.46218,454
8/22/201329.4029.6329.2729.4551,682
8/21/201329.5129.9029.1829.26155,766
8/20/201329.8030.0229.5429.67153,370
8/19/201329.7630.1529.6329.75166,600
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center