CYOU

Historical Stock Prices

$20.13
*  
0.14
0.7%
Get CYOU Alerts
*Delayed - data as of Apr. 29, 2016  -  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 29-JAN-2016 TO 29-APR-2016

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.
04/29/2016 19.78 20.27 19.78 20.13 172,939
04/28/2016 19.35 20.3 19.35 19.99 167,788
04/27/2016 19.6 19.94 19.28 19.58 169,250
04/26/2016 19.07 20.18 19.07 19.8 236,718
04/25/2016 17.56 19.9 17.56 19.19 233,442
04/22/2016 18.3 18.78 18.19 18.33 187,299
04/21/2016 18.31 18.85 18.25 18.5 110,001
04/20/2016 18.46 19.06 18.42 18.43 66,920
04/19/2016 18.59 18.87 18.59 18.62 65,247
04/18/2016 18.96 19.01 18.11 18.68 111,129
04/15/2016 19.63 19.8 19.14 19.16 36,926
04/14/2016 19.49 20.18 19.49 19.85 79,667
04/13/2016 19.34 19.85 19.34 19.65 85,275
04/12/2016 19.02 19.49 19.02 19.22 28,726
04/11/2016 19.03 19.5 18.99 19.09 70,116
04/08/2016 19.03 19.485 18.86 19.1 46,130
04/07/2016 19.13 19.6 18.8 18.96 68,657
04/06/2016 18.32 19.29 18.05 19.05 134,865
04/05/2016 18.4 18.805 18.4 18.43 52,520
04/04/2016 18.71 18.9 18.61 18.72 35,975
04/01/2016 18.47 19.06 18.47 18.87 50,428
03/31/2016 18.76 19.2 18.71 18.78 87,196
03/30/2016 19.04 19.18 18.71 18.91 90,461
03/29/2016 18.28 19.1497 18.28 19.02 42,010
03/28/2016 18.44 18.765 18.1 18.57 41,396
03/24/2016 18.04 18.77 18.04 18.64 48,585
03/23/2016 18.58 18.91 18.04 18.17 62,972
03/22/2016 18.84 19.07 18.49 18.55 216,568
03/21/2016 19.17 19.81 19 19.07 85,387
03/18/2016 19.1 19.5 18.97 19.26 104,968
03/17/2016 19.23 19.42 18.7 18.93 89,576
03/16/2016 18.49 19.34 18.49 19.25 90,959
03/15/2016 18.92 19 18.28 18.66 46,015
03/14/2016 18.57 19.08 18.5 18.91 88,560
03/11/2016 18.26 18.73 17.6 18.69 91,141
03/10/2016 17.97 18.33 17.74 18.01 55,094
03/09/2016 17.73 18.15 17.64 17.83 71,536
03/08/2016 17.88 18.19 17.56 17.71 86,783
03/07/2016 18.01 18.54 17.91 18.08 100,218
03/04/2016 17.98 18.6 17.81 18.23 88,152
03/03/2016 17.78 18.08 17.75 17.88 77,621
03/02/2016 17.87 18.07 17.62 17.86 111,262
03/01/2016 17.9 17.92 17.63 17.81 91,116
02/29/2016 17.64 17.87 17.406 17.67 64,966
02/26/2016 17.85 17.9 17.53 17.71 91,275
02/25/2016 17.75 17.88 17.19 17.82 80,438
02/24/2016 17.4 17.97 17.02 17.85 98,175
02/23/2016 18.4 18.4 17.445 17.66 126,648
02/22/2016 18 18.27 17.55 18.11 108,424
02/19/2016 17.5 18.35 17.32 17.92 129,388
02/18/2016 17.64 17.64 17.04 17.51 114,401
02/17/2016 17.52 18 17.05 17.49 152,099
02/16/2016 16.61 17.69 16.57 17.36 148,468
02/12/2016 15.76 16.45 15.5 16.25 77,013
02/11/2016 15.69 15.87 15.21 15.51 142,052
02/10/2016 16.07 16.57 15.96 16.01 99,896
02/09/2016 16.2 16.35 15.82 15.92 168,730
02/08/2016 16.84 16.94 16.07 16.57 243,409
02/05/2016 17.09 17.31 16.79 17.01 153,710
02/04/2016 16.65 17.29 16.56 17.12 141,013
02/03/2016 17.5 17.5 16.78 17.39 127,962
02/02/2016 17.7 17.93 17.27 17.33 246,326
02/01/2016 17.6 18.18 16.77 17.7 328,112
01/29/2016 17.91 18.58 17.91 18.39 284,140
*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?