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 30, 2015 9.194 9.563 9.094 9.327 871,401 +0.11(+1.23%)
Jan 29, 2015 9.144 9.540 9.018 9.214 1,465,897 +0.32(+3.59%)
Jan 28, 2015 9.031 9.310 8.885 8.895 502,565 -0.06(-0.67%)
Jan 27, 2015 8.605 8.968 8.605 8.955 465,087 +0.24(+2.75%)
Jan 26, 2015 8.549 8.852 8.509 8.715 744,059 +0.10(+1.16%)
Jan 23, 2015 8.788 8.855 8.595 8.615 806,902 -0.20(-2.26%)
Jan 22, 2015 9.044 9.044 8.778 8.815 641,083 -0.23(-2.57%)
Jan 21, 2015 9.300 9.354 9.018 9.048 643,697 -0.23(-2.47%)
Jan 20, 2015 8.908 9.310 8.878 9.277 945,792 +0.57(+6.57%)
Jan 16, 2015 8.552 8.785 8.446 8.705 427,173 +0.11(+1.28%)
Jan 15, 2015 9.044 9.044 8.576 8.595 338,611 -0.41(-4.58%)
Jan 14, 2015 8.885 9.044 8.845 9.008 483,944 -0.01(-0.11%)
Jan 13, 2015 8.585 9.054 8.552 9.018 796,313 +0.49(+5.69%)
Jan 12, 2015 8.738 8.738 8.469 8.532 429,859 -0.21(-2.36%)
Jan 09, 2015 8.629 8.852 8.602 8.738 372,769 +0.10(+1.12%)
Jan 08, 2015 8.785 8.792 8.616 8.642 586,276 +0.01(+0.12%)
Jan 07, 2015 8.875 8.875 8.594 8.632 306,246 -0.16(-1.78%)
Jan 06, 2015 9.034 9.051 8.680 8.788 459,836 -0.26(-2.87%)
Jan 05, 2015 8.971 9.144 8.848 9.048 415,017 +0.08(+0.89%)
Jan 02, 2015 9.204 9.350 8.828 8.968 409,426 -0.13(-1.43%)
Dec 31, 2014 9.370 9.098 9.098 9.098 464,041 -0.25(-2.70%)
Dec 30, 2014 8.745 9.410 8.728 9.350 1,032,899 +0.58(+6.60%)
Dec 29, 2014 8.778 8.961 8.639 8.772 246,967 -0.04(-0.45%)
Dec 26, 2014 8.619 8.905 8.526 8.812 277,621 +0.22(+2.51%)
Dec 24, 2014 8.423 8.595 8.595 8.595 219,239 +0.14(+1.65%)
Dec 23, 2014 8.587 8.587 8.316 8.456 321,183 -0.10(-1.20%)
Dec 22, 2014 8.795 8.845 8.443 8.559 305,115 -0.22(-2.54%)
Dec 19, 2014 8.748 9.038 8.629 8.782 813,584 +0.02(+0.23%)
Dec 18, 2014 8.788 8.941 8.616 8.762 803,804 +0.03(+0.30%)
Dec 17, 2014 8.453 8.808 8.163 8.735 816,402 +0.33(+3.88%)
Dec 16, 2014 7.884 8.489 7.781 8.409 1,352,726 +0.40(+4.98%)
Dec 15, 2014 7.714 8.063 7.709 8.010 1,545,542 +0.36(+4.69%)
Dec 12, 2014 7.548 7.724 7.548 7.651 472,152 +0.13(+1.77%)
Dec 11, 2014 7.259 7.631 7.159 7.518 863,065 +0.32(+4.43%)
Dec 10, 2014 7.279 7.438 7.162 7.199 448,041 -0.09(-1.28%)
Dec 09, 2014 6.999 7.295 6.999 7.292 785,691 +0.18(+2.52%)
Dec 08, 2014 7.172 7.295 7.043 7.112 736,402 -0.11(-1.56%)
Dec 05, 2014 7.438 7.438 7.186 7.226 1,058,104 -0.17(-2.34%)
Dec 04, 2014 7.538 7.611 7.322 7.398 364,535 -0.05(-0.63%)
Dec 03, 2014 7.425 7.728 7.408 7.445 338,452 -0.01(-0.09%)
Dec 02, 2014 7.551 7.578 7.335 7.452 427,690 -0.05(-0.62%)
Dec 01, 2014 7.668 7.754 7.482 7.498 338,774 -0.22(-2.80%)
Nov 28, 2014 7.811 7.811 7.558 7.714 154,156 -0.06(-0.77%)
Nov 26, 2014 7.621 7.774 7.774 7.774 293,822 +0.22(+2.95%)
Nov 25, 2014 7.625 7.678 7.535 7.551 171,953 -0.09(-1.13%)
Nov 24, 2014 7.541 7.694 7.511 7.638 264,981 +0.17(+2.27%)
Nov 21, 2014 7.698 7.771 7.422 7.468 413,071 -0.07(-0.88%)
Nov 20, 2014 7.385 7.644 7.385 7.535 237,897 +0.14(+1.84%)
Nov 19, 2014 7.442 7.498 7.365 7.398 355,549 -0.09(-1.20%)
Nov 18, 2014 7.472 7.598 7.442 7.488 522,553 -0.01(-0.13%)
Nov 17, 2014 7.817 7.841 7.475 7.498 238,260 -0.44(-5.53%)
Nov 14, 2014 7.658 8.120 7.648 7.937 693,135 +0.28(+3.65%)
Nov 13, 2014 7.588 7.784 7.448 7.658 434,971 +0.08(+1.01%)
Nov 12, 2014 7.395 7.648 7.395 7.581 424,508 +0.12(+1.65%)
Nov 11, 2014 7.768 7.768 7.445 7.458 523,981 -0.32(-4.15%)
Nov 10, 2014 7.422 7.940 7.418 7.781 785,691 +0.33(+4.42%)
Nov 07, 2014 7.621 7.621 7.345 7.452 1,538,589 -0.19(-2.48%)
Nov 06, 2014 7.967 8.017 7.601 7.641 1,220,184 -0.36(-4.45%)
Nov 05, 2014 8.157 8.190 7.967 7.997 737,055 -0.11(-1.35%)
Nov 04, 2014 8.213 8.403 7.917 8.107 968,396 -0.30(-3.52%)
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.