CYOU

Historical Stock Prices

$26.84
*  
0.85
3.27%
Get CYOU Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading CYOU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 26.06 26.86 25.74 26.84 69,085
03/26/2015 25.68 26 25.56 25.99 54,200
03/25/2015 26.65 26.65 25.81 25.94 64,319
03/24/2015 26.82 26.95 26.66 26.75 30,912
03/23/2015 25.47 27.24 25.47 26.73 101,475
03/20/2015 25.47 25.73 25.19 25.68 99,083
03/19/2015 25.93 26.07 25.22 25.52 65,185
03/18/2015 24.73 26.01 24.7 25.94 73,580
03/17/2015 25.6 25.74 24.62 24.91 135,854
03/16/2015 26.19 26.19 25.292 25.75 158,156
03/13/2015 26.69 26.72 25.94 25.99 99,034
03/12/2015 27.07 27.3199 26.51 26.81 108,979
03/11/2015 27.7 27.7 26.62 26.81 108,426
03/10/2015 26.87 27.61 26.51 27.61 99,169
03/09/2015 27 27.18 26.78 27 67,165
03/06/2015 27.26 27.4999 26.8201 27.01 127,881
03/05/2015 26.9 27.63 26.65 27.3 59,438
03/04/2015 27.32 27.66 26.68 27.05 90,250
03/03/2015 27.57 27.96 27.27 27.39 109,167
03/02/2015 28 28.085 27.5948 27.85 91,791
02/27/2015 28.64 28.64 27.42 28.01 134,415
02/26/2015 27.71 28.73 27.61 28.58 212,611
02/25/2015 27.47 27.97 27.17 27.59 84,749
02/24/2015 27.08 27.89 26.67 27.59 168,692
02/23/2015 26.05 27.25 25.69 27.19 147,636
02/20/2015 26.01 26.05 25.5 26.02 74,253
02/19/2015 26.05 26.1 25.58 25.95 64,200
02/18/2015 25.97 26.47 25.864 26.01 63,498
02/17/2015 26.2 26.46 25.82 26.07 68,969
02/13/2015 25.9 26.62 25.19 26.25 172,897
02/12/2015 24.98 26.02 24.82 26 169,622
02/11/2015 24.3 25.06 24.22 24.97 160,365
02/10/2015 24.51 24.78 24.14 24.3 243,733
02/09/2015 27.65 27.65 24.0701 24.16 649,678
02/06/2015 29.13 29.53 28.85 29.21 215,316
02/05/2015 28.98 29.29 28.59 29.25 162,128
02/04/2015 28.92 29.29 28.45 28.61 119,066
02/03/2015 28.5 29.49 28 28.96 232,944
02/02/2015 28.16 28.2899 27.69 28.16 265,836
01/30/2015 27.65 28.76 27.35 28.05 289,753
01/29/2015 27.5 28.69 27.12 27.71 487,431
01/28/2015 27.16 28 26.72 26.75 167,110
01/27/2015 25.88 26.97 25.88 26.93 154,648
01/26/2015 25.71 26.62 25.59 26.21 247,410
01/23/2015 26.43 26.63 25.85 25.91 268,306
01/22/2015 27.2 27.2 26.4 26.51 213,169
01/21/2015 27.97 28.13 27.12 27.21 214,038
01/20/2015 26.79 28 26.7 27.9 314,489
01/16/2015 25.72 26.42 25.4 26.18 142,041
01/15/2015 27.2 27.2 25.79 25.85 112,593
01/14/2015 26.72 27.2 26.6 27.09 160,918
01/13/2015 25.82 27.23 25.72 27.12 264,785
01/12/2015 26.28 26.28 25.47 25.66 142,934
01/09/2015 25.95 26.62 25.87 26.28 123,951
01/08/2015 26.42 26.44 25.9125 25.99 194,945
01/07/2015 26.69 26.69 25.845 25.96 101,831
01/06/2015 27.17 27.22 26.105 26.43 152,902
01/05/2015 26.98 27.5 26.61 27.21 137,999
01/02/2015 27.68 28.12 26.55 26.97 136,140
12/31/2014 28.18 28.18 26.8 27.36 154,251
12/30/2014 26.3 28.3 26.25 28.12 343,453
12/29/2014 26.4 26.95 25.98 26.38 82,120
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?