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 27, 2015 9.523 9.523 9.118 9.314 404,239 -0.19(-1.99%)
Feb 26, 2015 9.214 9.553 9.181 9.503 639,405 +0.33(+3.59%)
Feb 25, 2015 9.134 9.300 9.034 9.174 254,873 +0.00(+0.00%)
Feb 24, 2015 9.004 9.274 8.868 9.174 507,323 +0.13(+1.47%)
Feb 23, 2015 8.662 9.061 8.542 9.041 443,999 +0.39(+4.50%)
Feb 20, 2015 8.649 8.662 8.479 8.652 223,308 +0.02(+0.27%)
Feb 19, 2015 8.662 8.679 8.506 8.629 193,074 -0.02(-0.23%)
Feb 18, 2015 8.635 8.802 8.600 8.649 190,963 -0.02(-0.23%)
Feb 17, 2015 8.712 8.798 8.585 8.669 207,417 -0.06(-0.69%)
Feb 13, 2015 8.612 8.728 8.728 8.728 519,978 +0.08(+0.96%)
Feb 12, 2015 8.306 8.652 8.253 8.645 510,120 +0.34(+4.12%)
Feb 11, 2015 8.080 8.333 8.053 8.303 482,281 +0.22(+2.76%)
Feb 10, 2015 8.150 8.240 8.027 8.080 733,001 +0.05(+0.58%)
Feb 09, 2015 9.194 9.194 8.004 8.034 1,953,838 -1.68(-17.29%)
Feb 06, 2015 9.686 9.819 9.593 9.713 647,540 -0.01(-0.14%)
Feb 05, 2015 9.636 9.739 9.507 9.726 487,583 +0.21(+2.24%)
Feb 04, 2015 9.616 9.676 9.460 9.513 358,078 -0.12(-1.21%)
Feb 03, 2015 9.477 9.806 9.310 9.630 700,554 +0.27(+2.84%)
Feb 02, 2015 9.364 9.407 9.207 9.364 799,474 +0.04(+0.39%)
Jan 30, 2015 9.194 9.563 9.094 9.327 871,401 +0.11(+1.23%)
Jan 29, 2015 9.144 9.540 9.018 9.214 1,465,897 +0.32(+3.59%)
Jan 28, 2015 9.031 9.310 8.885 8.895 502,565 -0.06(-0.67%)
Jan 27, 2015 8.605 8.968 8.605 8.955 465,087 +0.24(+2.75%)
Jan 26, 2015 8.549 8.852 8.509 8.715 744,059 +0.10(+1.16%)
Jan 23, 2015 8.788 8.855 8.595 8.615 806,902 -0.20(-2.26%)
Jan 22, 2015 9.044 9.044 8.778 8.815 641,083 -0.23(-2.57%)
Jan 21, 2015 9.300 9.354 9.018 9.048 643,697 -0.23(-2.47%)
Jan 20, 2015 8.908 9.310 8.878 9.277 945,792 +0.57(+6.57%)
Jan 16, 2015 8.552 8.785 8.446 8.705 427,173 +0.11(+1.28%)
Jan 15, 2015 9.044 9.044 8.576 8.595 338,611 -0.41(-4.58%)
Jan 14, 2015 8.885 9.044 8.845 9.008 483,944 -0.01(-0.11%)
Jan 13, 2015 8.585 9.054 8.552 9.018 796,313 +0.49(+5.69%)
Jan 12, 2015 8.738 8.738 8.469 8.532 429,859 -0.21(-2.36%)
Jan 09, 2015 8.629 8.852 8.602 8.738 372,769 +0.10(+1.12%)
Jan 08, 2015 8.785 8.792 8.616 8.642 586,276 +0.01(+0.12%)
Jan 07, 2015 8.875 8.875 8.594 8.632 306,246 -0.16(-1.78%)
Jan 06, 2015 9.034 9.051 8.680 8.788 459,836 -0.26(-2.87%)
Jan 05, 2015 8.971 9.144 8.848 9.048 415,017 +0.08(+0.89%)
Jan 02, 2015 9.204 9.350 8.828 8.968 409,426 -0.13(-1.43%)
Dec 31, 2014 9.370 9.098 9.098 9.098 464,041 -0.25(-2.70%)
Dec 30, 2014 8.745 9.410 8.728 9.350 1,032,899 +0.58(+6.60%)
Dec 29, 2014 8.778 8.961 8.639 8.772 246,967 -0.04(-0.45%)
Dec 26, 2014 8.619 8.905 8.526 8.812 277,621 +0.22(+2.51%)
Dec 24, 2014 8.423 8.595 8.595 8.595 219,239 +0.14(+1.65%)
Dec 23, 2014 8.587 8.587 8.316 8.456 321,183 -0.10(-1.20%)
Dec 22, 2014 8.795 8.845 8.443 8.559 305,115 -0.22(-2.54%)
Dec 19, 2014 8.748 9.038 8.629 8.782 813,584 +0.02(+0.23%)
Dec 18, 2014 8.788 8.941 8.616 8.762 803,804 +0.03(+0.30%)
Dec 17, 2014 8.453 8.808 8.163 8.735 816,402 +0.33(+3.88%)
Dec 16, 2014 7.884 8.489 7.781 8.409 1,352,726 +0.40(+4.98%)
Dec 15, 2014 7.714 8.063 7.709 8.010 1,545,542 +0.36(+4.69%)
Dec 12, 2014 7.548 7.724 7.548 7.651 472,152 +0.13(+1.77%)
Dec 11, 2014 7.259 7.631 7.159 7.518 863,065 +0.32(+4.43%)
Dec 10, 2014 7.279 7.438 7.162 7.199 448,041 -0.09(-1.28%)
Dec 09, 2014 6.999 7.295 6.999 7.292 785,691 +0.18(+2.52%)
Dec 08, 2014 7.172 7.295 7.043 7.112 736,402 -0.11(-1.56%)
Dec 05, 2014 7.438 7.438 7.186 7.226 1,058,104 -0.17(-2.34%)
Dec 04, 2014 7.538 7.611 7.322 7.398 364,535 -0.05(-0.63%)
Dec 03, 2014 7.425 7.728 7.408 7.445 338,452 -0.01(-0.09%)
Dec 02, 2014 7.551 7.578 7.335 7.452 427,690 -0.05(-0.62%)
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.