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 29, 2019 9.580 9.670 9.550 9.550 49,800 -0.07(-0.73%)
Nov 27, 2019 9.620 9.660 9.560 9.620 122,500 -0.04(-0.41%)
Nov 26, 2019 9.640 9.680 9.550 9.660 249,860 +0.04(+0.42%)
Nov 25, 2019 9.650 9.700 9.580 9.620 129,431 -0.02(-0.21%)
Nov 22, 2019 9.680 9.680 9.580 9.640 154,400 +0.02(+0.21%)
Nov 21, 2019 9.550 9.640 9.510 9.620 228,455 +0.12(+1.26%)
Nov 20, 2019 9.550 9.620 9.460 9.500 151,951 -0.07(-0.73%)
Nov 19, 2019 9.480 9.630 9.415 9.570 178,257 +0.09(+0.95%)
Nov 18, 2019 9.460 9.550 9.400 9.480 134,973 +0.01(+0.11%)
Nov 15, 2019 9.590 9.590 9.450 9.470 197,500 -0.11(-1.15%)
Nov 14, 2019 9.580 9.670 9.470 9.580 173,706 -0.01(-0.10%)
Nov 13, 2019 9.470 9.700 9.470 9.590 176,471 +0.05(+0.52%)
Nov 12, 2019 9.610 9.690 9.430 9.540 367,647 -0.05(-0.52%)
Nov 11, 2019 9.700 9.810 9.580 9.590 198,402 -0.14(-1.44%)
Nov 08, 2019 9.720 9.770 9.665 9.730 344,400 +0.02(+0.21%)
Nov 07, 2019 9.750 9.810 9.620 9.710 326,888 +0.03(+0.31%)
Nov 06, 2019 9.760 9.850 9.530 9.680 281,198 -0.01(-0.10%)
Nov 05, 2019 9.710 9.820 9.670 9.690 1,066,668 -0.01(-0.10%)
Nov 04, 2019 9.690 9.840 9.520 9.700 348,755 +0.07(+0.73%)
Nov 01, 2019 9.600 9.680 9.530 9.630 244,800 +0.07(+0.73%)
Oct 31, 2019 9.560 9.600 9.500 9.560 164,834 -0.03(-0.31%)
Oct 30, 2019 9.580 9.590 9.500 9.590 148,134 +0.03(+0.31%)
Oct 29, 2019 9.550 9.630 9.500 9.560 123,533 -0.02(-0.21%)
Oct 28, 2019 9.630 9.640 9.530 9.580 75,739 +0.02(+0.21%)
Oct 25, 2019 9.570 9.640 9.530 9.560 68,900 -0.01(-0.10%)
Oct 24, 2019 9.570 9.570 9.500 9.570 51,175 +0.00(+0.00%)
Oct 23, 2019 9.470 9.600 9.470 9.570 135,805 +0.09(+0.95%)
Oct 22, 2019 9.550 9.630 9.480 9.480 81,962 -0.08(-0.84%)
Oct 21, 2019 9.510 9.570 9.480 9.560 134,937 +0.06(+0.63%)
Oct 18, 2019 9.470 9.570 9.460 9.500 88,900 +0.00(+0.00%)
Oct 17, 2019 9.450 9.570 9.430 9.500 150,991 +0.06(+0.64%)
Oct 16, 2019 9.340 9.470 9.330 9.440 326,909 +0.11(+1.18%)
Oct 15, 2019 9.520 9.530 9.300 9.330 519,264 -0.19(-2.00%)
Oct 14, 2019 9.480 9.550 9.460 9.520 148,368 +0.02(+0.21%)
Oct 11, 2019 9.600 9.640 9.450 9.500 161,400 -0.01(-0.11%)
Oct 10, 2019 9.500 9.590 9.490 9.510 57,414 +0.02(+0.21%)
Oct 09, 2019 9.510 9.570 9.460 9.490 164,379 +0.01(+0.11%)
Oct 08, 2019 9.450 9.580 9.435 9.480 229,091 +0.02(+0.21%)
Oct 07, 2019 9.570 9.590 9.450 9.460 148,019 -0.09(-0.94%)
Oct 04, 2019 9.630 9.630 9.500 9.550 100,100 -0.07(-0.73%)
Oct 03, 2019 9.500 9.650 9.500 9.620 132,732 +0.12(+1.26%)
Oct 02, 2019 9.500 9.640 9.460 9.500 232,984 +0.04(+0.42%)
Oct 01, 2019 9.560 9.560 9.450 9.460 238,657 -0.04(-0.42%)
Sep 30, 2019 9.500 9.630 9.450 9.500 121,062 +0.01(+0.11%)
Sep 27, 2019 9.510 9.590 9.335 9.490 313,000 +0.01(+0.11%)
Sep 26, 2019 9.470 9.555 9.440 9.480 147,319 +0.05(+0.53%)
Sep 25, 2019 9.600 9.600 9.420 9.430 165,754 -0.09(-0.95%)
Sep 24, 2019 9.220 9.630 9.169 9.520 414,700 +0.34(+3.70%)
Sep 23, 2019 9.130 9.290 9.120 9.180 156,066 +0.00(+0.00%)
Sep 20, 2019 9.140 9.410 9.100 9.180 830,000 +0.08(+0.88%)
Sep 19, 2019 9.090 9.140 9.060 9.100 146,725 +0.01(+0.11%)
Sep 18, 2019 9.060 9.120 9.000 9.090 265,468 +0.05(+0.55%)
Sep 17, 2019 9.000 9.140 8.960 9.040 425,212 +0.02(+0.22%)
Sep 16, 2019 9.000 9.060 8.960 9.020 253,814 +0.02(+0.22%)
Sep 13, 2019 9.100 9.160 8.950 9.000 377,200 -0.16(-1.75%)
Sep 12, 2019 9.050 9.170 8.940 9.160 473,723 +0.17(+1.89%)
Sep 11, 2019 8.990 9.082 8.890 8.990 1,181,444 +0.09(+1.01%)
Sep 10, 2019 8.810 9.000 8.810 8.900 1,020,146 +0.06(+0.68%)
Sep 09, 2019 9.110 9.240 8.650 8.840 3,126,923 +2.92(+49.32%)
Sep 06, 2019 5.920 6.000 5.830 5.920 114,100 +0.03(+0.51%)
Sep 05, 2019 5.690 5.970 5.645 5.890 121,061 +0.29(+5.18%)
Sep 04, 2019 5.750 5.770 5.560 5.600 140,319 -0.08(-1.41%)
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.