ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $24.04

down -0.11


31/7/2014 04:00 PM  |  NASDAQ : CYOU  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CYOU historical data

Date Open High Low Close Volume
5/25/201139.9042.4339.9040.13402,400
5/24/201139.8540.5739.7540.03123,056
5/23/201141.2741.2739.2539.37260,721
5/20/201142.2542.7241.9042.13192,053
5/19/201141.8642.9341.6642.52236,694
5/18/201141.0442.4041.0142.04178,343
5/17/201140.3641.0739.9140.84134,067
5/16/201141.9242.9039.8540.25243,957
5/13/201143.5143.5141.6642.00199,646
5/12/201143.6943.9842.5943.14128,529
5/11/201144.2044.5043.0643.48188,786
5/10/201145.3545.3544.0044.46211,593
5/9/201142.0745.2941.8044.76542,506
5/6/201141.5442.4940.0742.27272,547
5/5/201141.1343.0241.0841.27220,856
5/4/201143.2543.2540.8641.86409,288
5/3/201144.1044.4642.6343.47549,964
5/2/201145.3246.1844.0144.09218,872
4/29/201144.3047.0743.8645.32501,587
4/28/201144.8144.8143.8244.31230,270
4/27/201145.6645.7843.8844.30643,822
4/26/201144.6847.2544.5045.541,592,612
4/25/201142.0044.0541.0243.361,668,922
4/21/201137.9340.0137.7539.78679,616
4/20/201139.0340.0037.2637.86303,254
4/19/201136.9938.7336.9038.63441,814
4/18/201134.9036.3534.1136.12199,179
4/15/201135.0035.6734.5134.90218,417
4/14/201134.4235.8034.4235.17122,692
4/13/201134.7435.4634.1834.91164,658
4/12/201135.2735.2733.5034.28134,655
4/11/201134.5835.6434.5835.15153,887
4/8/201134.7734.7733.6634.22144,007
4/7/201134.5835.5333.6534.40216,643
4/6/201136.7736.8234.2334.39246,339
4/5/201133.5836.3033.5836.21324,400
4/4/201133.2033.9032.9933.4299,601
4/1/201132.4933.5032.0433.15226,696
3/31/201131.7932.4131.2632.13104,666
3/30/201132.4032.4031.4731.65231,330
3/29/201130.8532.4930.7132.24300,581
3/28/201132.4832.6130.6730.84144,744
3/25/201132.6632.7832.0232.0984,983
3/24/201132.4032.6032.0632.41117,624
3/23/201133.0033.0032.1132.35105,372
3/22/201132.9933.3032.2432.7399,812
3/21/201132.1032.9731.5232.83163,759
3/18/201132.5232.5231.2731.81178,209
3/17/201132.5132.8431.0431.78283,005
3/16/201135.0035.1532.0132.22282,509
3/15/201134.9335.3734.5034.82119,863
3/14/201136.0736.9535.5736.17139,041
3/11/201135.4836.3735.0736.1165,415
3/10/201135.0636.2134.5135.45122,142
3/9/201135.7235.8033.5635.24231,779
3/8/201136.7036.7035.5235.61229,184
3/7/201137.1637.6536.1536.45112,705
3/4/201138.1338.1336.8337.3982,338
3/3/201138.8438.8737.0737.84102,056
3/2/201138.2438.5337.7838.3781,030
3/1/201137.8738.7137.0738.10179,067
2/28/201138.2638.2636.6537.4380,980
2/25/201137.7338.4236.8337.58103,225
2/24/201134.7537.5334.7337.50135,117
2/23/201135.2535.7434.5634.7981,685
2/22/201136.3036.3035.0035.22219,828
2/18/201137.5637.6536.5536.83112,241
2/17/201136.7337.7536.2737.28182,084
2/16/201136.7536.9636.3936.6360,237
2/15/201136.9437.2436.3036.8367,357
2/14/201136.1536.9336.1536.8570,801
2/11/201137.7837.9936.5336.84233,578
2/10/201137.2238.9436.0238.14306,569
2/9/201137.5837.6036.7836.78115,685
2/8/201138.0638.2437.0337.6481,002
2/7/201137.4638.6037.2037.81173,870
2/4/201137.1037.8036.5237.74107,332
2/3/201137.0637.1136.0337.11253,069
2/2/201139.4939.5536.2237.07522,488
2/1/201135.4639.7234.8539.721,053,697
1/31/201132.9534.5032.5134.37532,801
1/28/201132.0032.0030.9031.55141,034
1/27/201132.2332.3231.5231.9167,921
1/26/201131.4032.2331.2132.20157,927
1/25/201131.6332.1831.3631.4081,581
1/24/201131.0731.5330.9031.5365,056
1/21/201130.7331.1830.6531.07105,153
1/20/201130.3531.0030.2130.6995,130
1/19/201130.9530.9930.2230.5492,726
1/18/201130.9831.2630.5930.7780,247
1/14/201130.7030.9930.5130.8946,880
1/13/201131.3731.4730.8830.8948,596
1/12/201131.3231.3630.4331.36175,260
1/11/201130.3131.3330.3131.32233,225
1/10/201128.9930.1428.5730.00146,874
1/7/201128.7728.9228.5128.8733,916
1/6/201129.3929.3928.7128.7547,985
1/5/201129.1029.3828.8729.29140,248
1/4/201129.4729.6628.8929.1786,480
1/3/201128.9429.5828.6329.57133,868
Trading Center