$17.25 -0.48 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Oct. 21, 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
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
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
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center