CYOU

Historical Stock Prices

$24.06
*  
0.74
2.98%
Get CYOU Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 24.91 24.95 24.01 24.06 172,644
09/18/2014 24.18 24.85 24.15 24.8 147,259
09/17/2014 23.92 24.445 23.9 24.14 66,843
09/16/2014 23.74 24.1 23.44 24.05 192,033
09/15/2014 24.23 24.4899 23.71 23.93 74,231
09/12/2014 24.38 24.54 24.11 24.26 85,727
09/11/2014 24.15 24.56 24.1 24.49 125,024
09/10/2014 24.11 24.36 23.966 24.29 76,644
09/09/2014 24.4 24.5399 23.92 24.15 53,898
09/08/2014 24.4 24.61 24.24 24.5 98,421
09/05/2014 24 24.59 23.9 24.5 187,058
09/04/2014 23.78 24.7 23.78 23.97 236,449
09/03/2014 23.6 24.09 23.52 23.62 280,562
09/02/2014 24 24.06 23.41 23.42 248,830
08/29/2014 24.4 24.4 24 24.06 29,383
08/28/2014 24.07 24.49 23.9 24.31 173,049
08/27/2014 24.29 24.49 23.99 24.26 52,619
08/26/2014 24 24.29 23.98 24.24 83,347
08/25/2014 23.99 24.25 23.88 24.01 175,752
08/22/2014 24.15 24.44 23.925 23.94 240,789
08/21/2014 24.21 24.49 24.02 24.26 74,205
08/20/2014 24.6 24.6 24.3 24.4 44,894
08/19/2014 24.59 25 24.28 24.77 148,881
08/18/2014 24.27 24.711 24 24.57 137,338
08/15/2014 24.14 24.39 23.85 24.15 46,791
08/14/2014 23.97 24.17 23.82 24.07 85,473
08/13/2014 24.1 24.45 23.937 24.06 129,326
08/12/2014 24.29 24.505 23.76 24.05 97,149
08/11/2014 24.09 24.59 24 24.28 55,178
08/08/2014 24.12 24.13 23.842 24.07 44,324
08/07/2014 24.36 24.5 23.8 24.01 73,820
08/06/2014 24.01 24.79 23.91 24.23 90,113
08/05/2014 23.84 24.15 23.79 24.08 111,276
08/04/2014 23.77 24.2 23.5406 23.93 90,563
08/01/2014 23.96 24.075 23.55 23.84 132,184
07/31/2014 24 24.19 23.91 24.04 56,962
07/30/2014 24.48 24.57 24.04 24.15 161,865
07/29/2014 24.2 25.11 24 24.56 198,791
07/28/2014 23.7 24.5 23.6501 24.26 381,079
07/25/2014 24.44 24.88 23.5 23.95 348,366
07/24/2014 24.35 24.99 24.25 24.65 111,564
07/23/2014 24.64 24.99 24.462 24.56 77,348
07/22/2014 24.15 24.78 23.7 24.47 210,125
07/21/2014 23.57 23.86 23.2 23.85 63,483
07/18/2014 24.15 24.23 23.5 23.56 97,684
07/17/2014 25.04 25.1 24.05 24.24 129,795
07/16/2014 25.7 26.02 25 25.06 98,496
07/15/2014 26.16 26.16 25.18 25.2 137,078
07/14/2014 26.04 26.44 25.9 26.21 69,170
07/11/2014 25.79 25.99 25.25 25.73 42,738
07/10/2014 25.23 26.44 25.21 25.85 110,438
07/09/2014 25.72 26.04 25.21 25.61 48,720
07/08/2014 26.23 26.26 25.12 25.75 75,485
07/07/2014 26.59 26.76 25.75 25.93 48,995
07/03/2014 26.01 26.85 25.84 26.72 94,381
07/02/2014 26.21 26.6 25.716 25.78 65,138
07/01/2014 26.23 26.45 25.76 26.24 50,679
06/30/2014 26.04 26.29 25.96 25.98 37,390
06/27/2014 26.16 26.26 25.86 25.96 56,717
06/26/2014 25.66 26.09 25.53 25.83 59,661
06/25/2014 25.1 25.9 25.1 25.49 85,101
06/24/2014 25.11 25.62 25 25.03 99,429
06/23/2014 25.26 25.48 25 25.21 66,892
06/20/2014 25.25 25.75 25.1501 25.31 107,624
06/19/2014 25.65 25.65 25.15 25.3 64,717
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?