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, 2014 9.467 9.809 9.467 9.723 1,488,988 +0.29(+3.07%)
Feb 27, 2014 9.327 9.560 9.280 9.433 1,558,823 +0.09(+1.00%)
Feb 26, 2014 9.400 9.470 9.237 9.340 984,892 -0.02(-0.18%)
Feb 25, 2014 9.493 9.604 9.280 9.357 885,223 -0.12(-1.26%)
Feb 24, 2014 9.671 9.877 9.477 9.477 990,690 -0.12(-1.28%)
Feb 21, 2014 9.234 10.17 9.177 9.600 2,290,306 +0.29(+3.14%)
Feb 20, 2014 9.310 9.536 9.141 9.307 680,718 +0.01(+0.14%)
Feb 19, 2014 9.560 9.603 9.261 9.294 1,136,034 -0.28(-2.95%)
Feb 18, 2014 9.114 9.643 9.084 9.576 2,439,106 +0.55(+6.04%)
Feb 14, 2014 9.284 9.031 9.031 9.031 2,347,272 +0.09(+0.97%)
Feb 13, 2014 8.742 8.951 8.679 8.945 1,027,148 +0.25(+2.87%)
Feb 12, 2014 8.569 8.838 8.519 8.695 2,009,193 -0.00(-0.04%)
Feb 11, 2014 8.649 8.858 8.371 8.699 3,192,880 -0.19(-2.17%)
Feb 10, 2014 8.695 9.104 8.313 8.891 8,618,038 -1.07(-10.72%)
Feb 07, 2014 9.367 10.01 9.364 9.959 1,666,825 +0.62(+6.62%)
Feb 06, 2014 9.264 9.507 9.207 9.340 1,551,401 +0.09(+0.97%)
Feb 05, 2014 9.560 9.606 9.207 9.251 975,575 -0.36(-3.74%)
Feb 04, 2014 9.610 9.773 9.384 9.610 823,079 +0.07(+0.77%)
Feb 03, 2014 9.972 10.11 9.490 9.536 863,751 -0.45(-4.50%)
Jan 31, 2014 9.972 10.26 9.809 9.985 711,119 -0.07(-0.69%)
Jan 30, 2014 10.15 10.21 9.979 10.06 337,718 +0.04(+0.37%)
Jan 29, 2014 10.23 10.36 9.979 10.02 779,504 -0.35(-3.40%)
Jan 28, 2014 10.17 10.54 9.965 10.37 649,967 +0.64(+6.56%)
Jan 27, 2014 9.982 9.982 9.510 9.733 891,855 -0.18(-1.84%)
Jan 24, 2014 10.21 10.21 9.842 9.916 627,120 -0.36(-3.50%)
Jan 23, 2014 10.03 10.32 9.859 10.27 763,283 +0.05(+0.52%)
Jan 22, 2014 10.26 10.31 10.05 10.22 422,554 +0.02(+0.16%)
Jan 21, 2014 10.16 10.37 10.03 10.20 623,481 +0.06(+0.62%)
Jan 17, 2014 10.08 10.14 10.14 10.14 782,825 -0.12(-1.20%)
Jan 16, 2014 10.25 10.35 10.17 10.26 348,894 -0.02(-0.16%)
Jan 15, 2014 10.17 10.31 10.17 10.28 490,256 +0.11(+1.05%)
Jan 14, 2014 10.08 10.32 10.04 10.17 464,594 +0.10(+1.02%)
Jan 13, 2014 10.48 10.48 9.992 10.07 833,574 -0.41(-3.87%)
Jan 10, 2014 10.81 10.88 10.24 10.48 913,024 -0.41(-3.73%)
Jan 09, 2014 11.31 11.41 10.82 10.88 601,864 -0.32(-2.88%)
Jan 08, 2014 10.73 11.26 10.73 11.21 564,310 +0.42(+3.88%)
Jan 07, 2014 10.37 10.81 10.37 10.79 321,069 +0.43(+4.17%)
Jan 06, 2014 10.46 10.46 10.14 10.35 449,202 -0.11(-1.02%)
Jan 03, 2014 10.70 10.72 10.44 10.46 350,367 -0.26(-2.42%)
Jan 02, 2014 10.64 10.82 10.61 10.72 455,034 +0.06(+0.59%)
Dec 31, 2013 10.61 10.66 10.66 10.66 342,542 +0.08(+0.72%)
Dec 30, 2013 10.51 10.61 10.48 10.58 175,346 +0.08(+0.73%)
Dec 27, 2013 10.28 10.56 10.26 10.50 272,358 +0.21(+2.07%)
Dec 26, 2013 10.36 10.45 10.19 10.29 333,276 -0.16(-1.50%)
Dec 24, 2013 10.31 10.47 10.31 10.45 136,090 +0.13(+1.26%)
Dec 23, 2013 10.23 10.47 10.18 10.32 398,419 +0.11(+1.04%)
Dec 20, 2013 10.07 10.22 10.01 10.21 542,098 +0.05(+0.52%)
Dec 19, 2013 9.942 10.16 9.866 10.16 714,830 +0.16(+1.56%)
Dec 18, 2013 9.942 10.04 9.846 10.00 1,265,082 +0.06(+0.60%)
Dec 17, 2013 9.862 10.04 9.826 9.942 1,374,124 +0.10(+1.05%)
Dec 16, 2013 9.936 9.936 9.779 9.839 722,054 -0.09(-0.87%)
Dec 13, 2013 9.773 9.942 9.729 9.926 654,466 +0.12(+1.19%)
Dec 12, 2013 9.809 9.955 9.696 9.809 1,170,298 -0.03(-0.27%)
Dec 11, 2013 9.932 9.975 9.799 9.836 1,079,116 -0.12(-1.17%)
Dec 10, 2013 9.803 10.03 9.776 9.952 809,822 +0.04(+0.44%)
Dec 09, 2013 9.926 10.12 9.726 9.909 911,427 -0.01(-0.10%)
Dec 06, 2013 9.763 10.19 9.719 9.919 0 +0.16(+1.60%)
Dec 05, 2013 9.683 9.783 9.570 9.763 0 +0.05(+0.48%)
Dec 04, 2013 9.310 9.779 9.300 9.716 0 +0.37(+3.91%)
Dec 03, 2013 9.124 9.467 9.124 9.350 0 -0.02(-0.18%)
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.