Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Changyou.com Ltd (NQ: CYOU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 8.462 8.609 8.183 8.559 1,079,080 +0.10(+1.14%)
Jan 30, 2012 8.346 8.482 7.940 8.462 1,676,072 +0.01(+0.16%)
Jan 27, 2012 7.950 8.466 7.950 8.449 1,182,989 +0.45(+5.65%)
Jan 26, 2012 7.957 8.090 7.874 7.997 638,461 +0.11(+1.35%)
Jan 25, 2012 7.980 8.147 7.721 7.891 306,591 -0.02(-0.29%)
Jan 24, 2012 8.310 8.310 7.897 7.914 469,307 +0.00(+0.00%)
Jan 23, 2012 7.930 8.100 7.827 7.914 633,760 +0.03(+0.38%)
Jan 20, 2012 7.811 8.046 7.751 7.884 821,073 +0.16(+2.02%)
Jan 19, 2012 7.531 7.831 7.435 7.728 1,098,818 +0.25(+3.29%)
Jan 18, 2012 7.482 7.575 7.435 7.482 445,578 +0.03(+0.45%)
Jan 17, 2012 7.448 7.593 7.422 7.448 1,008,587 +0.14(+1.86%)
Jan 13, 2012 7.299 7.528 7.259 7.312 869,347 -0.00(-0.05%)
Jan 12, 2012 7.319 7.451 7.245 7.315 1,096,667 +0.03(+0.36%)
Jan 11, 2012 7.245 7.495 7.239 7.289 1,168,932 +0.01(+0.18%)
Jan 10, 2012 7.681 7.721 7.249 7.275 2,355,401 -0.25(-3.31%)
Jan 09, 2012 7.811 7.967 7.518 7.525 858,906 -0.29(-3.66%)
Jan 06, 2012 7.814 7.814 7.664 7.811 501,651 -0.00(-0.04%)
Jan 05, 2012 7.681 7.827 7.352 7.814 711,306 +0.08(+0.99%)
Jan 04, 2012 7.894 8.043 7.635 7.738 601,990 +0.07(+0.95%)
Dec 30, 2011 7.508 7.734 7.395 7.664 409,393 +0.11(+1.41%)
Dec 29, 2011 7.322 7.575 7.299 7.558 525,238 +0.20(+2.76%)
Dec 28, 2011 7.475 7.611 7.305 7.355 481,562 -0.16(-2.17%)
Dec 27, 2011 7.787 7.864 7.505 7.518 278,812 -0.24(-3.13%)
Dec 23, 2011 7.714 7.980 7.684 7.761 494,467 +0.21(+2.82%)
Dec 21, 2011 7.787 7.814 7.448 7.548 528,309 -0.34(-4.26%)
Dec 20, 2011 7.774 8.090 7.651 7.884 752,155 +0.24(+3.18%)
Dec 19, 2011 7.654 7.894 7.608 7.641 640,479 +0.08(+1.06%)
Dec 16, 2011 7.814 7.990 7.551 7.561 1,004,542 -0.19(-2.45%)
Dec 15, 2011 7.538 7.847 7.462 7.751 622,152 +0.28(+3.74%)
Dec 14, 2011 7.615 7.664 7.398 7.472 329,376 -0.24(-3.06%)
Dec 13, 2011 7.844 7.907 7.598 7.708 303,118 -0.13(-1.61%)
Dec 12, 2011 7.851 7.881 7.734 7.834 353,799 -0.08(-1.05%)
Dec 09, 2011 7.934 8.050 7.897 7.917 553,965 -0.02(-0.21%)
Dec 08, 2011 8.163 8.213 7.914 7.934 319,869 -0.36(-4.29%)
Dec 07, 2011 8.433 8.457 7.950 8.290 604,092 -0.23(-2.66%)
Dec 06, 2011 8.379 8.605 8.246 8.516 539,337 +0.11(+1.27%)
Dec 05, 2011 8.559 8.559 8.253 8.409 608,375 -0.03(-0.35%)
Dec 02, 2011 8.881 8.961 8.433 8.439 695,099 -0.41(-4.66%)
Dec 01, 2011 8.290 8.908 8.100 8.852 1,694,790 +0.55(+6.61%)
Nov 30, 2011 7.718 8.306 7.369 8.303 1,364,226 +1.11(+15.44%)
Nov 29, 2011 7.142 7.428 7.056 7.192 686,624 +0.11(+1.55%)
Nov 28, 2011 7.245 7.525 7.054 7.083 658,589 +0.11(+1.57%)
Nov 25, 2011 6.910 7.182 6.886 6.973 415,384 -0.12(-1.64%)
Nov 23, 2011 7.272 7.365 7.089 7.089 433,377 -0.31(-4.22%)
Nov 22, 2011 7.305 7.498 7.036 7.402 450,718 +0.05(+0.63%)
Nov 21, 2011 7.764 7.764 7.129 7.355 2,662,555 -0.49(-6.19%)
Nov 18, 2011 8.489 8.489 7.827 7.841 1,506,795 -0.67(-7.89%)
Nov 17, 2011 8.383 8.669 8.373 8.512 668,511 +0.08(+0.95%)
Nov 16, 2011 8.642 8.709 8.406 8.433 819,223 -0.33(-3.76%)
Nov 15, 2011 8.589 8.868 8.572 8.762 482,726 +0.10(+1.11%)
Nov 14, 2011 8.615 8.958 8.615 8.665 544,335 -0.05(-0.61%)
Nov 11, 2011 8.645 8.762 8.542 8.719 440,505 +0.14(+1.67%)
Nov 10, 2011 8.645 8.645 8.482 8.576 436,637 +0.02(+0.27%)
Nov 09, 2011 8.542 8.835 8.408 8.552 574,905 -0.14(-1.61%)
Nov 08, 2011 8.659 8.732 8.406 8.692 1,700,550 +0.07(+0.81%)
Nov 07, 2011 8.705 8.871 8.529 8.622 1,612,138 -0.29(-3.28%)
Nov 04, 2011 8.699 8.931 8.615 8.915 533,656 +0.10(+1.09%)
Nov 03, 2011 8.865 8.885 8.549 8.818 733,777 -0.01(-0.15%)
Nov 02, 2011 8.842 9.081 8.765 8.832 740,487 +0.05(+0.53%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.