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 (%)
Oct 31, 2012 7.970 8.336 7.960 8.263 563,029 +0.29(+3.63%)
Oct 26, 2012 7.960 7.974 7.974 7.974 72,177 -0.03(-0.42%)
Oct 25, 2012 7.974 8.112 7.950 8.007 184,732 +0.07(+0.88%)
Oct 24, 2012 8.034 8.125 7.906 7.937 201,173 -0.07(-0.91%)
Oct 23, 2012 7.881 8.063 7.881 8.010 319,192 -0.10(-1.27%)
Oct 19, 2012 8.180 8.316 7.741 8.113 401,039 -0.14(-1.65%)
Oct 18, 2012 8.449 8.550 8.180 8.250 263,868 -0.17(-1.98%)
Oct 17, 2012 8.396 8.589 8.296 8.416 296,135 +0.06(+0.68%)
Oct 16, 2012 8.300 8.386 8.200 8.359 226,544 +0.07(+0.84%)
Oct 15, 2012 8.313 8.385 8.210 8.290 187,423 -0.01(-0.12%)
Oct 12, 2012 8.373 8.416 8.243 8.300 124,250 -0.09(-1.07%)
Oct 11, 2012 8.260 8.429 8.240 8.389 142,322 +0.14(+1.73%)
Oct 10, 2012 8.306 8.356 8.173 8.246 193,077 -0.10(-1.20%)
Oct 09, 2012 8.443 8.599 8.246 8.346 527,665 -0.17(-2.03%)
Oct 08, 2012 8.512 8.556 8.416 8.519 128,175 -0.01(-0.12%)
Oct 05, 2012 8.615 8.645 8.512 8.529 108,431 -0.07(-0.81%)
Oct 04, 2012 8.579 8.682 8.469 8.599 178,383 +0.05(+0.58%)
Oct 03, 2012 8.579 8.705 8.439 8.549 254,846 -0.02(-0.27%)
Oct 02, 2012 8.602 8.702 8.492 8.572 299,693 +0.02(+0.23%)
Oct 01, 2012 8.765 8.765 8.466 8.552 268,560 -0.17(-1.98%)
Sep 28, 2012 8.639 8.758 8.509 8.725 273,279 +0.10(+1.12%)
Sep 27, 2012 8.579 8.665 8.443 8.629 326,131 +0.11(+1.31%)
Sep 26, 2012 8.416 8.562 8.316 8.517 514,848 +0.13(+1.61%)
Sep 25, 2012 8.559 8.635 8.353 8.383 269,970 -0.16(-1.83%)
Sep 24, 2012 8.389 8.615 8.313 8.539 462,317 +0.14(+1.70%)
Sep 21, 2012 8.712 8.765 8.369 8.396 679,842 -0.27(-3.15%)
Sep 20, 2012 9.001 9.121 8.572 8.669 679,442 -0.36(-3.94%)
Sep 19, 2012 9.194 9.223 9.004 9.024 384,940 -0.11(-1.20%)
Sep 18, 2012 8.911 9.134 8.911 9.134 502,583 +0.20(+2.23%)
Sep 17, 2012 8.645 9.121 8.645 8.935 609,259 -0.01(-0.15%)
Sep 14, 2012 8.629 9.038 8.629 8.948 624,389 +0.32(+3.70%)
Sep 13, 2012 8.466 8.649 8.396 8.629 382,573 +0.24(+2.89%)
Sep 12, 2012 8.562 8.745 8.343 8.386 709,294 -0.11(-1.25%)
Sep 11, 2012 8.416 8.605 8.343 8.492 740,685 -0.03(-0.31%)
Sep 10, 2012 8.406 8.602 8.336 8.519 983,944 +0.05(+0.55%)
Sep 07, 2012 8.286 8.532 8.184 8.472 976,733 +0.31(+3.75%)
Sep 06, 2012 8.010 8.296 7.930 8.167 862,070 +0.17(+2.12%)
Sep 05, 2012 7.718 8.077 7.691 7.997 1,475,395 +0.11(+1.39%)
Sep 04, 2012 7.664 7.930 7.568 7.887 745,879 +0.16(+2.07%)
Aug 31, 2012 7.635 7.764 7.395 7.728 729,624 +0.25(+3.33%)
Aug 30, 2012 7.664 7.664 7.435 7.478 558,530 -0.16(-2.13%)
Aug 29, 2012 7.575 7.724 7.531 7.641 577,483 -0.01(-0.17%)
Aug 27, 2012 7.801 7.801 7.588 7.654 456,928 -0.03(-0.35%)
Aug 24, 2012 7.571 7.927 7.486 7.681 653,302 +0.05(+0.61%)
Aug 23, 2012 7.671 7.714 7.492 7.635 514,384 +0.00(+0.04%)
Aug 22, 2012 7.415 7.661 7.362 7.631 718,045 +0.19(+2.50%)
Aug 21, 2012 7.724 7.774 7.385 7.445 1,043,975 -0.33(-4.28%)
Aug 20, 2012 7.784 8.127 7.568 7.777 1,760,258 -0.01(-0.09%)
Aug 17, 2012 7.482 7.974 7.482 7.784 1,416,185 +0.29(+3.91%)
Aug 16, 2012 7.159 7.591 6.989 7.492 1,080,776 +0.28(+3.87%)
Aug 15, 2012 6.820 7.275 6.767 7.212 1,828,042 -0.82(-10.22%)
Aug 14, 2012 8.303 8.303 7.980 8.034 1,304,325 -0.08(-0.94%)
Aug 13, 2012 8.027 8.150 7.904 8.110 906,925 +0.18(+2.31%)
Aug 10, 2012 7.947 7.967 7.801 7.927 669,142 +0.10(+1.23%)
Aug 09, 2012 7.751 7.864 7.541 7.831 820,186 +0.19(+2.44%)
Aug 08, 2012 7.980 8.067 7.591 7.644 866,424 -0.35(-4.37%)
Aug 07, 2012 7.844 8.206 7.694 7.994 2,249,829 +0.35(+4.52%)
Aug 06, 2012 7.651 7.781 7.149 7.648 5,388,799 +1.21(+18.74%)
Aug 03, 2012 6.398 6.757 6.344 6.441 1,191,518 +0.22(+3.47%)
Aug 02, 2012 7.245 7.249 6.218 6.225 921,117 -0.42(-6.26%)
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.