CYOU

Historical Stock Prices

$18.88
*  
0.07
0.37%
Get CYOU Alerts
*Delayed - data as of Sep. 4, 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: 1 Year, From 04-SEP-2014 TO 04-SEP-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.
09/04/2015 18.68 19.02 18.39 18.88 142,447
09/03/2015 19.56 19.56 18.4 18.81 138,862
09/02/2015 19.15 19.67 18.5801 19.46 269,828
09/01/2015 20.44 20.73 18.93 19.05 227,994
08/31/2015 20.46 21.19 20.27 20.99 294,019
08/28/2015 20.37 21.25 20.16 20.64 129,790
08/27/2015 19.82 21.01 19.34 20.64 140,196
08/26/2015 20.5 20.5 19.22 19.44 209,148
08/25/2015 20.13 20.42 19.54 20.2 236,393
08/24/2015 18.62 20.16 18 19.37 445,209
08/21/2015 20.02 20.43 19.81 20.01 603,494
08/20/2015 20 20.14 19.65 20.05 390,950
08/19/2015 20.19 20.38 19.44 19.98 466,108
08/18/2015 20 20.72 19.75 20.14 214,894
08/17/2015 20.02 20.59 19.73 20.07 340,874
08/14/2015 19.89 20.6 19.89 20.17 136,615
08/13/2015 20.52 20.53 19.82 19.88 142,834
08/12/2015 19.74 20.78 19.69 20.14 220,758
08/11/2015 21.9 22.01 19.55 20.05 348,404
08/10/2015 22.01 22.84 21.953 22.24 241,909
08/07/2015 22.13 22.68 21.76 21.84 226,383
08/06/2015 22.4 22.42 21.8 22.18 177,276
08/05/2015 22.21 22.5 21.83 22.34 267,294
08/04/2015 22.95 23.98 21.66 22 282,481
08/03/2015 23.25 23.58 22.78 23.01 221,516
07/31/2015 23.07 23.3 22.91 23.29 153,360
07/30/2015 22.63 23.38 22.63 23.09 211,276
07/29/2015 21.61 23.53 21.61 23.09 207,438
07/28/2015 20.74 21.97 20.64 21.29 182,120
07/27/2015 22.52 22.9 20.55 20.75 412,432
07/24/2015 23.66 24.12 22.78 23.36 240,598
07/23/2015 23.69 24.33 23.69 23.79 108,136
07/22/2015 24.35 24.54 23.27 23.58 92,044
07/21/2015 23.29 24.59 23 24.47 172,783
07/20/2015 23.79 24.22 23.265 23.36 89,692
07/17/2015 24.1 24.38 23.53 23.88 148,241
07/16/2015 23.62 24.36 23.28 23.84 151,936
07/15/2015 23.96 24.05 23.02 23.21 128,731
07/14/2015 23.71 24.65 23.6001 24 130,491
07/13/2015 24.08 24.08 23.66 23.71 132,814
07/10/2015 23.97 24.6036 23.35 23.46 173,310
07/09/2015 25 25 23.27 23.38 371,528
07/08/2015 20.75 22.458 20.15 22 376,561
07/07/2015 23.8 23.8 20.22 21.9 833,135
07/06/2015 28.38 28.38 24.3 24.36 541,419
07/02/2015 29.52 29.76 28.54 29.04 108,060
07/01/2015 29.83 29.98 29.38 29.58 82,441
06/30/2015 29.48 30.01 28.86 29.83 175,648
06/29/2015 29.43 29.61 28.83 29.02 157,276
06/26/2015 30.95 30.95 29.86 30.08 192,055
06/25/2015 30.72 31.28 30.72 31.2 98,497
06/24/2015 31.41 31.41 30.89 31.05 95,645
06/23/2015 31 31.2 30.73 30.96 72,536
06/22/2015 30.86 31.08 30.53 30.72 82,460
06/19/2015 30.98 31.11 30.35 30.67 197,732
06/18/2015 31.28 31.4 30.8301 31.25 143,873
06/17/2015 31.54 32.63 30.72 31.14 216,217
06/16/2015 31.3 31.45 30.4 31.1 98,685
06/15/2015 33.02 33.35 31.31 31.49 259,696
06/12/2015 33.05 34.61 33.01 33.37 374,085
06/11/2015 32.14 33.67 32.14 33.01 350,805
06/10/2015 31.23 32.07 31.05 31.87 134,190
06/09/2015 32.22 32.22 31.13 31.34 129,063
06/08/2015 33 33.0999 32.31 32.37 163,575
06/05/2015 32.34 33.37 32.26 33.1 129,094
06/04/2015 33.07 33.395 32.29 32.36 90,907
06/03/2015 32.71 34 32.71 33.29 150,141
06/02/2015 32.12 33.55 32.12 32.75 151,264
06/01/2015 31.5 32.53 31.265 32.18 159,138
05/29/2015 31.46 32.08 31.08 31.18 218,435
05/28/2015 32.01 32.32 31.26 31.41 101,473
05/27/2015 32.7 32.81 31.57 32.25 176,600
05/26/2015 33.62 33.6792 32.1601 32.82 236,417
05/22/2015 33.1 34.054 33.1 33.45 88,220
05/21/2015 33.6 35.27 32.3 33.01 760,170
05/20/2015 32.21 33.65 32.0551 33.6 230,813
05/19/2015 31.85 32.59 31.53 32.24 137,865
05/18/2015 31.09 31.79 30.72 31.79 245,392
05/15/2015 31.54 32.21 31.12 31.21 128,767
05/14/2015 31.78 32.08 31.14 31.5 151,802
05/13/2015 31.21 32 30.92 31.96 180,063
05/12/2015 32.56 32.73 31.28 31.39 142,858
05/11/2015 31.94 33.79 31.94 32.65 261,055
05/08/2015 31.9 32.11 31.27 31.76 197,548
05/07/2015 31.85 31.98 31.3102 31.9 140,692
05/06/2015 32.91 33 31.8 31.99 224,561
05/05/2015 33.06 33.33 32.4 33.05 202,410
05/04/2015 34.54 34.87 32.86 33.45 322,680
05/01/2015 34.02 34.8 33.983 34.51 275,632
04/30/2015 32.28 34.11 32.06 33.76 394,145
04/29/2015 31 32.6 30.39 32.08 294,654
04/28/2015 28.82 31.71 28.77 31.07 899,207
04/27/2015 29.5 29.7 26.62 28.95 550,019
04/24/2015 29 29.57 28.44 29.32 396,301
04/23/2015 28.7 28.85 28.26 28.78 103,232
04/22/2015 29.79 29.88 28.76 28.85 228,879
04/21/2015 28.27 29.1 28.03 28.83 251,187
04/20/2015 28.56 28.8 28.01 28.3 84,423
04/17/2015 28.08 28.12 27.66 28.1 89,184
04/16/2015 27.78 28.71 27.64 28.41 110,507
04/15/2015 27.51 28 27.1 27.87 101,220
04/14/2015 28.19 28.23 27.31 27.5 299,926
04/13/2015 28 28.48 27.74 28.32 171,341
04/10/2015 27.95 27.98 27.54 27.73 67,888
04/09/2015 29.01 29.3599 27.75 28 129,813
04/08/2015 27.22 29.25 27.22 28.87 306,120
04/07/2015 26.04 27.71 26.03 27.05 126,494
04/06/2015 26.69 26.69 25.92 26.18 77,316
04/02/2015 26.28 27.59 26.28 26.62 214,264
04/01/2015 25.96 26.51 25.88 26.34 141,377
03/31/2015 25.51 26 25.51 25.89 27,230
03/30/2015 26.81 26.81 25.57 25.69 105,870
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
12/26/2014 25.92 26.78 25.64 26.5 92,313
12/24/2014 25.33 26 24.975 25.85 72,905
12/23/2014 25.825 25.825 25.01 25.43 106,798
12/22/2014 26.45 26.6 25.39 25.74 101,455
12/19/2014 26.31 28 25.95 26.41 270,528
12/18/2014 26.43 26.89 25.9109 26.35 267,276
12/17/2014 25.42 26.49 24.55 26.27 271,465
12/16/2014 23.71 25.53 23.4 25.29 449,700
12/15/2014 23.2 24.25 23.185 24.09 513,914
12/12/2014 22.7 23.23 22.7 23.01 156,997
12/11/2014 21.83 22.95 21.53 22.61 286,981
12/10/2014 21.89 22.37 21.539 21.65 148,980
12/09/2014 21.05 21.94 21.05 21.93 261,253
12/08/2014 21.57 21.94 21.18 21.39 244,864
12/05/2014 22.37 22.37 21.61 21.73 351,834
12/04/2014 22.67 22.89 22.02 22.25 121,213
12/03/2014 22.33 23.24 22.28 22.39 112,540
12/02/2014 22.71 22.7901 22.06 22.41 142,213
12/01/2014 23.06 23.32 22.5 22.55 112,647
11/28/2014 23.49 23.49 22.73 23.2 51,259
11/26/2014 22.92 23.53 22.66 23.38 97,660
11/25/2014 22.93 23.09 22.66 22.71 57,177
11/24/2014 22.68 23.14 22.59 22.97 88,110
11/21/2014 23.15 23.37 22.32 22.46 137,352
11/20/2014 22.21 22.99 22.21 22.66 79,104
11/19/2014 22.38 22.55 22.15 22.25 118,225
11/18/2014 22.47 22.85 22.38 22.52 173,756
11/17/2014 23.51 23.58 22.48 22.55 79,225
11/14/2014 23.03 24.42 23 23.87 230,477
11/13/2014 22.82 23.41 22.4 23.03 144,634
11/12/2014 22.24 23 22.24 22.8 141,155
11/11/2014 23.36 23.36 22.39 22.43 174,231
11/10/2014 22.32 23.88 22.31 23.4 261,253
11/07/2014 22.92 22.92 22.09 22.41 511,602
11/06/2014 23.96 24.11 22.86 22.98 405,728
11/05/2014 24.53 24.63 23.96 24.05 245,081
11/04/2014 24.7 25.27 23.81 24.38 322,005
11/03/2014 21.92 27 21.81 25.27 732,721
10/31/2014 24.07 24.28 22.7 24.04 614,854
10/30/2014 20 23.94 19.81 23.6 645,414
10/29/2014 20.39 21.71 19.54 20.04 322,784
10/28/2014 18.12 20.82 18.02 20.48 401,468
10/27/2014 18.21 18.21 17.68 18 111,036
10/24/2014 17.77 18.24 17.77 18.16 67,705
10/23/2014 17.77 18.25 17.32 17.84 219,670
10/22/2014 17.18 17.76 17.13 17.65 176,791
10/21/2014 17.87 17.98 17.23 17.25 154,290
10/20/2014 17.57 17.93 17.38 17.73 181,700
10/17/2014 17.77 17.8945 17.25 17.54 119,469
10/16/2014 18.02 18.57 17.46 17.5 283,027
10/15/2014 17.95 18.57 17.1901 18.34 222,386
10/14/2014 20.15 20.15 18.1 18.1 233,252
10/13/2014 19.94 20.38 19.18 20.06 108,164
10/10/2014 21.06 21.15 19.97 20.03 135,292
10/09/2014 21.16 21.82 20.51 21.2 185,729
10/08/2014 21.8 21.88 20.91 21.29 177,611
10/07/2014 22.05 22.55 21.8 21.89 107,610
10/06/2014 22.21 22.5 21.95 22.16 115,550
10/03/2014 22.45 22.51 22.02 22.04 56,647
10/02/2014 23.35 23.35 21.54 22.22 173,605
10/01/2014 23.85 23.93 23.03 23.26 81,315
09/30/2014 23.98 24.03 23.82 23.93 71,797
09/29/2014 23.58 24.05 23.58 23.93 97,627
09/26/2014 23.9 24.12 23.82 23.91 108,615
09/25/2014 23.77 24.04 23.545 23.97 75,204
09/24/2014 23.7 24.12 23.62 23.94 57,680
09/23/2014 23.45 23.83 23.38 23.78 125,617
09/22/2014 24.02 24.02 23.46 23.52 196,685
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
*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?