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 (%)
Feb 28, 2011 12.72 12.72 12.19 12.45 243,538 -0.05(-0.40%)
Feb 25, 2011 12.55 12.78 12.25 12.50 310,438 +0.03(+0.21%)
Feb 24, 2011 11.55 12.48 11.55 12.47 406,350 +0.90(+7.79%)
Feb 23, 2011 11.72 11.88 11.49 11.57 245,659 -0.14(-1.22%)
Feb 22, 2011 12.07 12.07 11.64 11.71 661,109 -0.54(-4.37%)
Feb 18, 2011 12.49 12.52 12.15 12.25 337,553 -0.15(-1.21%)
Feb 17, 2011 12.21 12.55 12.06 12.40 547,598 +0.22(+1.77%)
Feb 16, 2011 12.22 12.29 12.10 12.18 181,156 -0.07(-0.54%)
Feb 15, 2011 12.28 12.38 12.07 12.25 202,569 -0.01(-0.04%)
Feb 14, 2011 12.02 12.28 12.02 12.25 212,926 +0.00(+0.01%)
Feb 11, 2011 12.56 12.63 12.15 12.25 702,461 -0.43(-3.41%)
Feb 10, 2011 12.38 12.95 11.98 12.68 921,673 +0.45(+3.70%)
Feb 09, 2011 12.50 12.50 12.23 12.23 347,910 -0.29(-2.29%)
Feb 08, 2011 12.66 12.72 12.31 12.52 243,605 -0.06(-0.45%)
Feb 07, 2011 12.46 12.84 12.37 12.57 522,895 +0.02(+0.18%)
Feb 04, 2011 12.34 12.57 12.14 12.55 322,789 +0.21(+1.70%)
Feb 03, 2011 12.32 12.34 11.98 12.34 761,078 +0.01(+0.11%)
Feb 02, 2011 13.13 13.15 12.04 12.33 1,571,328 -0.88(-6.67%)
Feb 01, 2011 11.79 13.21 11.59 13.21 3,168,884 +1.78(+15.57%)
Jan 31, 2011 10.96 11.47 10.81 11.43 1,599,336 +0.94(+8.94%)
Jan 28, 2011 10.64 10.64 10.27 10.49 424,145 -0.12(-1.13%)
Jan 27, 2011 10.72 10.75 10.48 10.61 204,265 -0.10(-0.90%)
Jan 26, 2011 10.44 10.72 10.38 10.71 474,949 +0.27(+2.55%)
Jan 25, 2011 10.52 10.70 10.43 10.44 245,346 -0.04(-0.41%)
Jan 24, 2011 10.33 10.48 10.27 10.48 195,649 +0.15(+1.48%)
Jan 21, 2011 10.22 10.37 10.19 10.33 316,236 +0.13(+1.24%)
Jan 20, 2011 10.09 10.31 10.05 10.20 286,093 +0.05(+0.49%)
Jan 19, 2011 10.29 10.30 10.05 10.15 278,863 -0.08(-0.75%)
Jan 18, 2011 10.30 10.39 10.17 10.23 241,334 -0.04(-0.39%)
Jan 14, 2011 10.21 10.30 10.14 10.27 140,986 +0.00(+0.00%)
Jan 13, 2011 10.43 10.46 10.27 10.27 146,147 -0.16(-1.50%)
Jan 12, 2011 10.41 10.43 10.12 10.43 527,076 +0.01(+0.13%)
Jan 11, 2011 10.08 10.42 10.08 10.41 701,399 +0.44(+4.40%)
Jan 10, 2011 9.640 10.02 9.500 9.975 441,708 +0.38(+3.91%)
Jan 07, 2011 9.566 9.616 9.480 9.600 101,998 +0.04(+0.42%)
Jan 06, 2011 9.773 9.773 9.546 9.560 144,309 -0.18(-1.84%)
Jan 05, 2011 9.676 9.768 9.600 9.739 421,781 +0.04(+0.43%)
Jan 04, 2011 9.799 9.862 9.606 9.698 260,079 -0.13(-1.37%)
Jan 03, 2011 9.623 9.836 9.520 9.832 402,594 +0.35(+3.72%)
Dec 31, 2010 9.433 9.493 9.360 9.480 149,702 -0.02(-0.21%)
Dec 30, 2010 9.211 9.500 9.211 9.500 305,614 +0.25(+2.73%)
Dec 29, 2010 9.234 9.307 9.121 9.247 550,566 +0.09(+0.94%)
Dec 28, 2010 9.144 9.184 9.061 9.161 351,988 +0.01(+0.07%)
Dec 27, 2010 9.038 9.224 8.978 9.154 154,315 +0.06(+0.69%)
Dec 23, 2010 9.154 9.211 9.078 9.091 173,956 -0.12(-1.30%)
Dec 22, 2010 9.261 9.290 9.147 9.211 281,456 -0.11(-1.18%)
Dec 21, 2010 9.553 9.553 9.277 9.320 219,073 -0.13(-1.34%)
Dec 20, 2010 9.370 9.550 9.364 9.447 482,768 +0.08(+0.82%)
Dec 17, 2010 9.144 9.440 9.144 9.370 935,143 +0.06(+0.64%)
Dec 16, 2010 8.994 9.430 8.994 9.310 603,581 +0.28(+3.07%)
Dec 15, 2010 9.094 9.147 8.945 9.033 567,826 -0.22(-2.42%)
Dec 14, 2010 9.251 9.490 9.038 9.257 677,085 +0.09(+1.02%)
Dec 13, 2010 9.221 9.314 8.911 9.164 955,915 -0.15(-1.64%)
Dec 10, 2010 9.310 9.433 9.194 9.317 343,573 +0.01(+0.11%)
Dec 09, 2010 9.520 9.650 9.101 9.307 1,266,600 -0.21(-2.24%)
Dec 08, 2010 10.02 10.05 9.483 9.520 657,179 -0.54(-5.36%)
Dec 07, 2010 10.27 10.27 9.896 10.06 428,782 -0.10(-1.01%)
Dec 06, 2010 10.27 10.27 9.975 10.16 403,815 +0.08(+0.79%)
Dec 03, 2010 10.06 10.12 9.430 10.08 1,996,552 -0.09(-0.90%)
Dec 02, 2010 9.812 10.30 9.679 10.17 1,231,459 +0.48(+4.99%)
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.