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 (%)
Nov 30, 2018 9.716 9.716 9.409 9.590 503,670 -0.14(-1.40%)
Nov 29, 2018 9.663 9.755 9.472 9.726 637,684 +0.07(+0.71%)
Nov 28, 2018 9.150 9.697 9.111 9.658 877,640 +0.58(+6.34%)
Nov 27, 2018 8.892 9.267 8.770 9.082 757,196 +0.20(+2.20%)
Nov 26, 2018 8.970 9.067 8.692 8.887 183,942 +0.03(+0.33%)
Nov 23, 2018 8.784 8.970 8.516 8.858 175,403 -0.05(-0.55%)
Nov 21, 2018 8.906 8.906 8.906 0 -0.24(-2.61%)
Nov 20, 2018 8.975 9.355 8.936 9.145 538,640 +0.09(+1.02%)
Nov 19, 2018 9.136 9.224 8.599 9.053 465,657 -0.08(-0.86%)
Nov 16, 2018 9.102 9.184 8.950 9.131 328,881 +0.01(+0.11%)
Nov 15, 2018 8.940 9.214 8.755 9.121 298,067 +0.18(+1.96%)
Nov 14, 2018 8.696 8.950 8.423 8.945 296,852 +0.29(+3.38%)
Nov 13, 2018 8.101 8.804 8.101 8.653 324,213 +0.47(+5.79%)
Nov 12, 2018 8.721 8.721 8.101 8.179 378,802 -0.63(-7.20%)
Nov 09, 2018 8.701 8.960 8.482 8.814 570,676 +0.03(+0.33%)
Nov 08, 2018 8.623 8.823 8.379 8.784 542,999 +0.13(+1.52%)
Nov 07, 2018 8.257 8.799 8.199 8.653 954,373 +0.26(+3.08%)
Nov 06, 2018 7.369 8.487 7.242 8.394 833,871 +0.98(+13.16%)
Nov 05, 2018 7.467 7.555 6.603 7.418 1,346,486 +0.28(+3.97%)
Nov 02, 2018 6.564 7.213 6.564 7.135 655,509 +0.62(+9.51%)
Nov 01, 2018 6.549 6.666 6.369 6.515 343,311 -0.01(-0.22%)
Oct 31, 2018 6.588 6.596 6.349 6.530 353,225 -0.03(-0.45%)
Oct 30, 2018 6.325 6.603 6.252 6.559 412,675 +0.24(+3.78%)
Oct 29, 2018 6.520 6.637 6.276 6.320 360,526 -0.17(-2.63%)
Oct 26, 2018 6.281 6.500 6.281 6.491 181,755 +0.21(+3.42%)
Oct 25, 2018 6.320 6.417 6.198 6.276 168,284 -0.01(-0.16%)
Oct 24, 2018 6.291 6.388 6.193 6.286 153,861 -0.09(-1.38%)
Oct 23, 2018 6.388 6.481 6.295 6.374 161,471 -0.14(-2.10%)
Oct 22, 2018 6.369 6.613 6.369 6.510 109,866 +0.20(+3.17%)
Oct 19, 2018 6.369 6.398 6.203 6.310 185,444 +0.01(+0.16%)
Oct 18, 2018 6.295 6.403 6.198 6.300 394,057 +0.00(+0.00%)
Oct 17, 2018 6.461 6.491 6.295 6.300 196,394 -0.16(-2.42%)
Oct 16, 2018 6.842 6.901 6.408 6.456 279,389 -0.40(-5.77%)
Oct 15, 2018 6.657 6.960 6.657 6.852 237,571 +0.14(+2.11%)
Oct 12, 2018 6.559 6.764 6.452 6.710 171,715 +0.27(+4.17%)
Oct 11, 2018 6.471 6.603 6.417 6.442 355,784 -0.07(-1.12%)
Oct 10, 2018 6.554 6.720 6.359 6.515 302,761 -0.05(-0.82%)
Oct 09, 2018 6.676 6.886 6.554 6.569 293,823 -0.04(-0.66%)
Oct 08, 2018 6.442 6.691 6.403 6.613 109,785 +0.11(+1.65%)
Oct 05, 2018 6.578 6.578 6.444 6.505 145,076 -0.07(-1.04%)
Oct 04, 2018 6.564 6.632 6.417 6.574 421,734 -0.00(-0.07%)
Oct 03, 2018 6.476 6.720 6.432 6.578 246,562 +0.10(+1.58%)
Oct 02, 2018 6.486 6.671 6.422 6.476 266,867 -0.05(-0.75%)
Oct 01, 2018 6.525 6.613 6.456 6.525 132,255 +0.08(+1.29%)
Sep 28, 2018 6.569 6.569 6.359 6.442 212,492 -0.15(-2.29%)
Sep 27, 2018 6.608 6.652 6.569 6.593 84,081 -0.01(-0.22%)
Sep 26, 2018 6.715 6.808 6.603 6.608 119,014 -0.10(-1.53%)
Sep 25, 2018 6.788 6.822 6.652 6.710 53,838 -0.08(-1.22%)
Sep 24, 2018 6.837 6.847 6.588 6.793 112,073 -0.02(-0.29%)
Sep 21, 2018 6.901 6.969 6.793 6.813 176,837 -0.03(-0.50%)
Sep 20, 2018 6.852 6.959 6.788 6.847 102,311 -0.00(-0.07%)
Sep 19, 2018 6.632 6.915 6.632 6.852 191,103 +0.23(+3.54%)
Sep 18, 2018 6.637 6.847 6.432 6.618 464,710 +0.00(+0.00%)
Sep 17, 2018 6.974 6.974 6.588 6.618 163,471 -0.39(-5.57%)
Sep 14, 2018 6.793 7.096 6.691 7.008 295,481 +0.21(+3.09%)
Sep 13, 2018 6.730 6.896 6.637 6.798 204,148 +0.17(+2.50%)
Sep 12, 2018 6.422 6.710 6.349 6.632 191,376 +0.18(+2.72%)
Sep 11, 2018 6.447 6.554 6.383 6.456 234,866 -0.08(-1.19%)
Sep 10, 2018 6.627 6.681 6.369 6.535 424,070 -0.08(-1.18%)
Sep 07, 2018 6.530 6.881 6.530 6.613 251,015 +0.00(+0.00%)
Sep 06, 2018 6.437 6.652 6.344 6.613 260,615 +0.20(+3.12%)
Sep 05, 2018 6.491 6.544 6.315 6.413 224,893 -0.13(-2.01%)
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.