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, 2016 8.978 8.978 8.765 8.795 1,045,400 -0.13(-1.45%)
Oct 28, 2016 8.881 9.058 8.881 8.925 648,893 -0.02(-0.26%)
Oct 27, 2016 8.975 9.078 8.768 8.948 679,903 -0.03(-0.30%)
Oct 26, 2016 9.118 9.267 8.941 8.975 1,069,950 -0.18(-1.93%)
Oct 25, 2016 9.247 9.310 9.111 9.151 1,385,221 -0.13(-1.36%)
Oct 24, 2016 9.520 9.536 8.968 9.277 2,203,296 +0.11(+1.23%)
Oct 21, 2016 9.088 9.236 8.956 9.164 1,243,798 +0.09(+0.95%)
Oct 20, 2016 9.088 9.131 9.024 9.078 638,328 -0.04(-0.44%)
Oct 19, 2016 8.978 9.151 8.978 9.118 1,324,842 +0.13(+1.48%)
Oct 18, 2016 8.978 9.118 8.860 8.985 1,140,022 +0.04(+0.41%)
Oct 17, 2016 9.004 9.096 8.842 8.948 970,011 -0.02(-0.26%)
Oct 14, 2016 9.261 9.310 8.948 8.971 626,449 -0.20(-2.14%)
Oct 13, 2016 8.975 9.184 8.935 9.167 1,009,408 +0.19(+2.11%)
Oct 12, 2016 8.755 8.978 8.659 8.978 887,320 +0.26(+3.01%)
Oct 11, 2016 9.051 9.141 8.669 8.715 916,140 -0.36(-3.99%)
Oct 10, 2016 9.051 9.136 8.948 9.078 742,489 +0.12(+1.37%)
Oct 07, 2016 9.264 9.322 8.870 8.955 2,402,349 -0.37(-3.96%)
Oct 06, 2016 9.314 9.394 9.221 9.324 1,273,229 -0.02(-0.21%)
Oct 05, 2016 9.194 9.384 9.084 9.344 1,152,939 +0.21(+2.33%)
Oct 04, 2016 9.131 9.310 8.938 9.131 830,354 +0.20(+2.20%)
Oct 03, 2016 9.001 9.011 8.822 8.935 613,322 -0.13(-1.39%)
Sep 30, 2016 9.001 9.186 8.945 9.061 744,940 +0.10(+1.08%)
Sep 29, 2016 9.068 9.074 8.908 8.965 758,886 -0.07(-0.81%)
Sep 28, 2016 9.078 9.134 8.981 9.038 878,129 -0.04(-0.40%)
Sep 27, 2016 9.011 9.174 8.935 9.074 717,239 +0.10(+1.15%)
Sep 26, 2016 9.197 9.197 8.918 8.971 816,399 -0.23(-2.46%)
Sep 23, 2016 9.310 9.364 9.028 9.197 1,363,420 -0.34(-3.56%)
Sep 22, 2016 9.553 9.643 9.457 9.536 1,229,910 -0.03(-0.35%)
Sep 21, 2016 9.290 9.633 9.290 9.570 1,871,863 +0.17(+1.84%)
Sep 20, 2016 9.739 9.753 9.379 9.397 1,399,518 -0.30(-3.12%)
Sep 19, 2016 10.04 10.07 9.533 9.699 1,844,126 -0.25(-2.47%)
Sep 16, 2016 9.413 10.00 9.357 9.945 2,529,917 +0.58(+6.18%)
Sep 15, 2016 9.234 9.394 9.164 9.367 1,382,722 +0.12(+1.29%)
Sep 14, 2016 8.948 9.284 8.722 9.247 1,874,034 +0.27(+2.96%)
Sep 13, 2016 8.502 9.274 8.443 8.981 3,276,774 +0.36(+4.21%)
Sep 12, 2016 8.479 8.639 8.376 8.619 1,427,752 +0.02(+0.23%)
Sep 09, 2016 8.446 8.609 8.366 8.599 2,118,075 +0.28(+3.36%)
Sep 08, 2016 8.177 8.329 8.117 8.319 737,894 +0.15(+1.87%)
Sep 07, 2016 8.260 8.308 8.097 8.167 887,921 -0.15(-1.76%)
Sep 06, 2016 8.193 8.506 8.160 8.313 1,435,144 +0.19(+2.38%)
Sep 02, 2016 8.087 8.120 8.120 8.120 540,429 +0.04(+0.49%)
Sep 01, 2016 8.177 8.190 8.004 8.080 677,310 -0.16(-1.94%)
Aug 31, 2016 8.193 8.373 7.995 8.240 1,123,605 -0.10(-1.24%)
Aug 30, 2016 8.516 8.609 8.216 8.343 2,134,096 -0.25(-2.90%)
Aug 29, 2016 7.694 8.918 7.694 8.592 6,630,264 +0.74(+9.49%)
Aug 26, 2016 7.162 8.004 7.023 7.847 1,305,748 +0.70(+9.87%)
Aug 25, 2016 7.016 7.156 6.986 7.142 261,751 +0.14(+1.95%)
Aug 24, 2016 7.315 7.315 6.989 7.006 419,552 -0.29(-3.97%)
Aug 23, 2016 7.182 7.315 7.079 7.295 403,243 +0.15(+2.09%)
Aug 22, 2016 7.049 7.179 7.049 7.146 408,416 +0.01(+0.14%)
Aug 19, 2016 7.016 7.236 6.989 7.136 227,295 +0.03(+0.47%)
Aug 18, 2016 6.960 7.149 6.960 7.102 215,792 +0.11(+1.62%)
Aug 17, 2016 7.049 7.093 6.910 6.989 280,689 -0.15(-2.05%)
Aug 16, 2016 7.199 7.299 7.093 7.136 340,536 -0.16(-2.23%)
Aug 15, 2016 7.182 7.365 7.169 7.299 479,421 +0.03(+0.41%)
Aug 12, 2016 7.176 7.349 7.166 7.269 497,826 -0.02(-0.23%)
Aug 11, 2016 7.152 7.359 7.146 7.285 802,171 -0.02(-0.23%)
Aug 10, 2016 7.093 7.312 7.059 7.302 332,909 +0.12(+1.67%)
Aug 09, 2016 7.023 7.305 6.944 7.182 317,809 +0.09(+1.22%)
Aug 08, 2016 6.979 7.126 6.916 7.096 327,330 +0.17(+2.40%)
Aug 05, 2016 6.727 6.966 6.727 6.930 141,137 +0.12(+1.76%)
Aug 04, 2016 6.677 6.823 6.677 6.810 152,384 +0.04(+0.59%)
Aug 03, 2016 6.647 6.833 6.617 6.770 238,399 +0.10(+1.44%)
Aug 02, 2016 6.650 6.753 6.594 6.674 226,465 +0.04(+0.65%)
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.