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, 2013 10.33 10.41 10.13 10.24 434,526 -0.06(-0.55%)
Jan 30, 2013 10.10 10.40 10.06 10.30 318,567 +0.11(+1.04%)
Jan 29, 2013 9.849 10.26 9.849 10.19 480,004 +0.15(+1.52%)
Jan 28, 2013 9.999 10.14 9.919 10.04 294,141 +0.09(+0.90%)
Jan 25, 2013 10.55 10.55 9.846 9.949 1,033,010 -0.61(-5.73%)
Jan 24, 2013 10.57 10.67 10.38 10.55 463,776 -0.02(-0.22%)
Jan 23, 2013 10.74 10.86 10.56 10.58 472,570 -0.18(-1.64%)
Jan 22, 2013 10.58 10.80 10.39 10.75 1,001,901 +0.24(+2.28%)
Jan 18, 2013 10.19 10.55 10.19 10.51 531,951 +0.27(+2.63%)
Jan 17, 2013 10.63 10.64 10.18 10.24 524,796 -0.39(-3.66%)
Jan 16, 2013 10.50 10.64 10.41 10.63 539,875 +0.19(+1.81%)
Jan 15, 2013 10.18 10.57 10.10 10.44 560,037 +0.26(+2.58%)
Jan 14, 2013 10.19 10.29 10.12 10.18 181,851 +0.06(+0.59%)
Jan 11, 2013 10.10 10.28 10.01 10.12 315,987 +0.02(+0.20%)
Jan 10, 2013 9.975 10.38 9.892 10.10 615,887 +0.19(+1.91%)
Jan 09, 2013 9.533 9.975 9.370 9.912 577,420 +0.44(+4.63%)
Jan 08, 2013 9.749 9.749 9.344 9.473 506,457 -0.22(-2.23%)
Jan 07, 2013 9.590 9.975 9.590 9.689 436,141 +0.01(+0.07%)
Jan 04, 2013 9.443 9.814 9.370 9.683 1,065,974 +0.29(+3.04%)
Jan 03, 2013 9.124 9.452 9.044 9.397 377,515 +0.26(+2.80%)
Jan 02, 2013 8.931 9.234 8.735 9.141 605,238 +0.41(+4.64%)
Dec 31, 2012 8.878 8.895 8.679 8.735 344,422 -0.12(-1.39%)
Dec 28, 2012 8.625 8.945 8.479 8.858 312,675 +0.19(+2.23%)
Dec 27, 2012 8.838 8.838 8.556 8.665 227,446 -0.11(-1.29%)
Dec 26, 2012 8.828 8.901 8.775 8.778 162,258 -0.00(-0.04%)
Dec 24, 2012 8.931 8.948 8.758 8.782 136,782 -0.20(-2.22%)
Dec 21, 2012 8.885 8.981 8.579 8.981 1,197,108 +0.01(+0.11%)
Dec 20, 2012 8.998 9.024 8.815 8.971 358,162 -0.01(-0.07%)
Dec 19, 2012 8.958 8.994 8.911 8.978 490,310 +0.03(+0.37%)
Dec 18, 2012 8.828 8.958 8.828 8.945 308,865 +0.13(+1.47%)
Dec 17, 2012 8.812 8.898 8.692 8.815 532,516 +0.00(+0.00%)
Dec 14, 2012 8.429 8.845 8.429 8.815 451,927 +0.35(+4.08%)
Dec 13, 2012 8.462 8.572 8.356 8.469 1,014,283 +0.02(+0.24%)
Dec 12, 2012 8.396 8.529 8.336 8.449 423,760 +0.04(+0.51%)
Dec 11, 2012 8.223 8.413 8.137 8.406 400,690 +0.26(+3.23%)
Dec 10, 2012 7.980 8.180 7.847 8.143 246,392 +0.20(+2.47%)
Dec 07, 2012 7.777 7.980 7.724 7.947 508,192 +0.18(+2.27%)
Dec 06, 2012 7.694 7.887 7.651 7.771 711,549 +0.08(+0.99%)
Dec 05, 2012 7.904 8.010 7.661 7.694 455,791 -0.20(-2.57%)
Dec 04, 2012 8.246 8.246 7.585 7.897 776,900 -0.29(-3.53%)
Nov 30, 2012 8.226 8.233 8.153 8.186 166,757 -0.07(-0.89%)
Nov 29, 2012 8.263 8.263 8.120 8.260 451,557 -0.00(-0.04%)
Nov 28, 2012 7.997 8.263 7.994 8.263 564,885 +0.21(+2.60%)
Nov 27, 2012 8.040 8.147 7.970 8.053 252,807 -0.05(-0.62%)
Nov 26, 2012 7.924 8.147 7.864 8.103 176,152 +0.12(+1.46%)
Nov 23, 2012 7.927 7.987 7.817 7.987 217,804 +0.18(+2.26%)
Nov 21, 2012 7.807 7.944 7.754 7.811 217,771 +0.00(+0.00%)
Nov 20, 2012 7.724 7.827 7.711 7.811 164,949 +0.02(+0.26%)
Nov 19, 2012 7.698 7.814 7.654 7.791 600,513 +0.22(+2.94%)
Nov 16, 2012 7.804 7.837 7.478 7.568 742,144 -0.26(-3.35%)
Nov 15, 2012 7.874 8.090 7.744 7.831 409,817 -0.11(-1.34%)
Nov 14, 2012 8.060 8.409 7.754 7.937 1,922,886 -0.05(-0.61%)
Nov 13, 2012 8.177 8.193 7.877 7.985 384,411 -0.16(-1.98%)
Nov 12, 2012 8.117 8.280 8.014 8.147 269,477 +0.03(+0.41%)
Nov 09, 2012 8.157 8.300 8.070 8.113 162,600 -0.10(-1.25%)
Nov 08, 2012 8.260 8.333 8.130 8.216 167,647 -0.12(-1.48%)
Nov 07, 2012 8.443 8.475 8.180 8.339 345,348 -0.12(-1.45%)
Nov 06, 2012 8.699 8.709 8.349 8.462 410,368 -0.15(-1.74%)
Nov 05, 2012 8.945 9.084 8.230 8.612 1,121,918 +0.09(+1.09%)
Nov 02, 2012 8.519 8.612 8.413 8.519 585,512 +0.08(+0.99%)
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.