$26.76 +0.49 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Dec. 18, 2014 | 10:29 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
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
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center