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, 2013 9.224 9.310 9.147 9.229 0 -0.02(-0.23%)
Oct 30, 2013 9.507 9.610 9.211 9.251 0 -0.37(-3.84%)
Oct 29, 2013 9.536 9.773 9.377 9.620 0 +0.14(+1.51%)
Oct 28, 2013 10.01 10.31 9.477 9.477 8,189,000 -2.40(-20.19%)
Oct 25, 2013 12.47 12.56 11.70 11.87 0 -0.58(-4.62%)
Oct 24, 2013 12.54 12.67 12.30 12.45 0 -0.04(-0.29%)
Oct 23, 2013 12.53 12.85 12.45 12.49 0 -0.17(-1.34%)
Oct 22, 2013 12.69 12.76 12.31 12.66 0 +0.03(+0.21%)
Oct 21, 2013 12.55 12.88 12.55 12.63 0 +0.14(+1.15%)
Oct 18, 2013 12.29 12.67 12.29 12.49 1,067,917 +0.20(+1.60%)
Oct 17, 2013 12.27 12.39 12.14 12.29 912,603 -0.10(-0.83%)
Oct 16, 2013 12.62 12.70 12.36 12.39 0 -0.09(-0.75%)
Oct 15, 2013 12.97 13.03 12.40 12.49 0 -0.56(-4.31%)
Oct 14, 2013 12.65 13.20 12.59 13.05 0 +0.38(+3.02%)
Oct 11, 2013 12.36 12.88 12.25 12.67 0 +0.19(+1.52%)
Oct 10, 2013 12.26 12.55 12.13 12.48 0 +0.47(+3.88%)
Oct 09, 2013 11.82 12.22 11.74 12.01 0 +0.19(+1.63%)
Oct 08, 2013 12.56 12.72 11.76 11.82 0 -0.82(-6.47%)
Oct 07, 2013 13.30 13.30 12.37 12.64 0 -0.66(-5.00%)
Oct 04, 2013 12.62 13.85 12.50 13.30 0 +0.85(+6.87%)
Oct 03, 2013 11.97 12.59 11.97 12.45 0 +0.51(+4.29%)
Oct 02, 2013 11.78 12.00 11.62 11.93 0 -0.00(-0.03%)
Oct 01, 2013 11.83 11.94 11.66 11.94 0 +0.38(+3.28%)
Sep 27, 2013 12.00 12.10 11.51 11.56 0 -0.43(-3.58%)
Sep 26, 2013 10.98 12.19 10.98 11.99 0 +1.12(+10.31%)
Sep 25, 2013 10.81 11.06 10.73 10.87 0 +0.10(+0.90%)
Sep 24, 2013 10.78 10.86 10.48 10.77 0 +0.03(+0.28%)
Sep 23, 2013 10.97 11.03 10.64 10.74 0 -0.22(-2.00%)
Sep 20, 2013 10.97 11.12 10.93 10.96 0 -0.02(-0.15%)
Sep 19, 2013 10.70 11.08 10.64 10.98 0 +0.35(+3.32%)
Sep 18, 2013 10.41 10.84 10.38 10.62 0 +0.35(+3.40%)
Sep 17, 2013 10.44 10.54 10.16 10.27 0 -0.16(-1.50%)
Sep 16, 2013 10.50 10.51 10.34 10.43 0 +0.08(+0.74%)
Sep 13, 2013 10.47 10.56 10.18 10.35 0 -0.10(-0.95%)
Sep 12, 2013 10.58 10.61 10.34 10.45 0 -0.00(-0.03%)
Sep 11, 2013 10.27 10.47 10.14 10.46 0 +0.09(+0.90%)
Sep 10, 2013 10.12 10.40 10.06 10.36 0 +0.30(+2.97%)
Sep 09, 2013 9.985 10.13 9.822 10.07 0 +0.18(+1.78%)
Sep 06, 2013 9.580 9.936 9.543 9.889 0 +0.36(+3.77%)
Sep 05, 2013 9.610 9.673 9.500 9.530 0 -0.10(-1.00%)
Sep 04, 2013 9.610 9.709 9.480 9.626 0 -0.01(-0.14%)
Sep 03, 2013 9.457 9.773 9.380 9.640 0 +0.36(+3.83%)
Aug 30, 2013 9.520 9.563 9.254 9.284 0 -0.27(-2.85%)
Aug 29, 2013 9.394 9.653 9.261 9.556 0 +0.07(+0.70%)
Aug 28, 2013 9.261 9.610 9.261 9.490 553,051 +0.23(+2.51%)
Aug 27, 2013 9.812 9.872 9.217 9.257 0 -0.63(-6.36%)
Aug 26, 2013 9.812 10.00 9.779 9.886 0 +0.09(+0.92%)
Aug 23, 2013 9.826 9.925 9.773 9.796 0 +0.00(+0.03%)
Aug 22, 2013 9.776 9.852 9.733 9.793 0 +0.06(+0.65%)
Aug 21, 2013 9.812 9.942 9.703 9.729 0 -0.14(-1.38%)
Aug 20, 2013 9.909 9.982 9.822 9.866 0 -0.03(-0.27%)
Aug 19, 2013 9.896 10.03 9.852 9.892 0 -0.00(-0.03%)
Aug 16, 2013 9.975 10.03 9.812 9.896 0 -0.02(-0.23%)
Aug 15, 2013 9.912 10.03 9.809 9.919 1,146,945 -0.01(-0.10%)
Aug 14, 2013 10.04 10.16 9.906 9.929 0 -0.11(-1.09%)
Aug 13, 2013 9.982 10.37 9.922 10.04 1,500,516 +0.10(+0.97%)
Aug 12, 2013 9.975 10.08 9.909 9.942 652,953 -0.05(-0.50%)
Aug 09, 2013 9.909 10.22 9.909 9.992 753,668 +0.09(+0.94%)
Aug 08, 2013 10.27 10.44 9.882 9.899 1,230,945 -0.35(-3.41%)
Aug 07, 2013 10.50 10.63 10.20 10.25 1,021,344 -0.45(-4.20%)
Aug 06, 2013 10.64 10.86 10.53 10.70 875,341 -0.14(-1.26%)
Aug 05, 2013 10.64 11.06 10.64 10.83 1,194,080 +0.21(+1.94%)
Aug 02, 2013 10.97 10.97 10.37 10.63 1,056,236 -0.40(-3.65%)
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.