$22.66 +0.41 (%) ChangYou com Shs -A- Sponsored American Deposit Receipt Repr 2 Shs -A- - NASDAQ

Nov. 20, 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
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
8/16/201142.6542.9740.1040.21228,602
8/15/201143.4243.6441.3743.43212,401
8/12/201142.6343.3842.2842.95175,248
8/11/201141.5342.9240.7442.61478,399
8/10/201140.8543.3440.1241.27426,854
8/9/201140.6742.4839.4941.59575,373
8/8/201139.3140.4938.5339.61678,729
8/5/201141.4444.0040.0042.38415,912
8/4/201145.7046.3940.5041.05748,268
8/3/201144.4047.6942.9146.16554,428
8/2/201146.5048.8046.0347.23477,747
8/1/201150.0050.0043.8046.071,362,011
7/29/201150.1552.0049.4851.83370,202
7/28/201149.5251.7249.1150.72393,873
7/27/201149.8450.1948.5049.76396,744
7/26/201150.0051.4349.0049.42746,959
7/25/201145.7949.8445.7949.20830,244
7/22/201144.7545.9844.7445.96275,759
7/21/201145.5145.9843.6844.50160,660
7/20/201146.5247.3945.1945.58203,007
7/19/201144.9446.5044.7846.44167,297
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
Trading Center