ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- $23.78

up +0.26


23/9/2014 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
7/18/201145.6146.0043.5744.40245,991
7/15/201145.4146.0044.7045.59220,087
7/14/201145.3945.7843.6944.48368,527
7/13/201144.3145.8843.2745.47188,926
7/12/201142.2344.4841.7043.69142,110
7/11/201143.7643.7642.2442.50138,413
7/8/201145.2645.4743.5743.89341,691
7/7/201145.8747.8145.0245.18532,254
7/6/201145.4745.9745.3445.57161,231
7/5/201145.2446.5545.0045.32241,196
7/1/201142.3746.5943.1846.14403,541
6/30/201142.3744.6842.3244.03532,320
6/29/201141.7442.4441.5542.43206,768
6/28/201140.9242.0340.8841.35303,270
6/27/201139.7940.7039.7540.70145,141
6/24/201139.6340.5539.4640.05181,412
6/23/201138.7640.3938.5840.00314,110
6/22/201137.7339.3937.5138.89270,012
6/21/201136.4738.4536.4038.21408,511
6/20/201136.7237.0936.2136.48173,633
6/17/201138.2439.1136.6336.72534,063
6/16/201136.3539.3636.3537.66453,334
6/15/201136.5237.0035.6336.35237,017
6/14/201137.5538.5436.4536.61303,998
6/13/201136.8237.5636.7937.33260,619
6/10/201136.8037.6936.6436.91265,136
6/9/201135.9436.9935.5136.80254,035
6/8/201136.1236.6835.5135.70506,530
6/7/201136.1137.1035.9336.13233,703
6/6/201138.1938.7435.8736.02488,773
6/3/201139.1139.8638.1739.00296,758
6/2/201140.6040.9539.2439.89113,343
6/1/201141.4241.5540.0040.25289,648
5/31/201140.5341.3940.5041.30210,695
5/27/201139.9240.5439.8040.37167,127
5/26/201140.3040.8839.8140.0191,992
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
Trading Center