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, 2017 9.127 9.334 8.881 9.184 586,147 +0.07(+0.80%)
Feb 27, 2017 9.111 9.227 9.051 9.111 531,124 -0.04(-0.47%)
Feb 24, 2017 9.304 9.380 8.815 9.154 1,373,092 +0.02(+0.22%)
Feb 23, 2017 8.978 9.387 8.842 9.134 2,377,797 -0.19(-2.00%)
Feb 22, 2017 9.447 9.536 9.088 9.320 985,316 -0.04(-0.39%)
Feb 21, 2017 8.200 9.530 8.170 9.357 1,442,413 +1.02(+12.29%)
Feb 17, 2017 8.333 8.333 8.333 0 -0.02(-0.24%)
Feb 16, 2017 8.273 8.457 8.157 8.353 649,910 +0.08(+0.96%)
Feb 15, 2017 8.283 8.429 8.143 8.273 435,194 -0.09(-1.03%)
Feb 14, 2017 8.692 8.692 8.316 8.359 402,091 -0.34(-3.90%)
Feb 13, 2017 8.436 8.735 8.363 8.699 468,086 +0.24(+2.83%)
Feb 10, 2017 8.004 8.486 7.980 8.459 580,183 +0.45(+5.65%)
Feb 09, 2017 8.024 8.097 7.774 8.007 346,870 +0.13(+1.69%)
Feb 08, 2017 7.904 7.970 7.748 7.874 134,307 -0.02(-0.29%)
Feb 07, 2017 7.914 7.970 7.824 7.897 238,597 +0.01(+0.13%)
Feb 06, 2017 8.000 8.067 7.834 7.887 157,250 -0.09(-1.17%)
Feb 03, 2017 7.984 8.230 7.970 7.980 194,295 +0.00(+0.00%)
Feb 02, 2017 8.034 8.127 7.924 7.980 251,000 -0.03(-0.41%)
Feb 01, 2017 7.984 8.231 7.901 8.014 230,005 -0.01(-0.08%)
Jan 31, 2017 7.960 8.043 7.488 8.020 235,951 +0.04(+0.46%)
Jan 30, 2017 8.200 8.200 7.857 7.984 213,519 -0.25(-2.99%)
Jan 27, 2017 8.193 8.233 8.110 8.230 254,849 +0.07(+0.81%)
Jan 26, 2017 8.243 8.310 8.140 8.163 149,260 -0.07(-0.89%)
Jan 25, 2017 8.290 8.290 8.206 8.236 158,540 -0.01(-0.16%)
Jan 24, 2017 8.253 8.300 8.127 8.250 239,680 +0.01(+0.12%)
Jan 23, 2017 8.107 8.286 7.994 8.240 486,145 +0.13(+1.56%)
Jan 20, 2017 8.160 8.276 8.034 8.113 213,774 -0.03(-0.37%)
Jan 19, 2017 8.266 8.296 8.083 8.143 196,590 -0.12(-1.45%)
Jan 18, 2017 8.333 8.396 8.163 8.263 881,133 -0.02(-0.28%)
Jan 17, 2017 7.957 8.313 7.874 8.286 826,465 +0.33(+4.09%)
Jan 13, 2017 7.960 7.960 7.960 0 +0.08(+1.06%)
Jan 12, 2017 7.914 7.954 7.794 7.877 377,939 -0.09(-1.09%)
Jan 11, 2017 7.964 7.977 7.814 7.964 368,360 +0.02(+0.29%)
Jan 10, 2017 7.837 7.970 7.758 7.940 636,052 +0.14(+1.75%)
Jan 09, 2017 7.774 7.940 7.465 7.804 537,322 +0.02(+0.21%)
Jan 06, 2017 7.468 7.852 7.362 7.787 671,855 +0.34(+4.60%)
Jan 05, 2017 7.249 7.482 7.240 7.445 562,368 +0.24(+3.32%)
Jan 04, 2017 7.182 7.315 7.119 7.206 386,167 +0.04(+0.51%)
Jan 03, 2017 7.119 7.433 7.106 7.169 340,819 +0.11(+1.60%)
Dec 30, 2016 7.056 7.056 7.056 0 -0.20(-2.79%)
Dec 29, 2016 7.255 7.435 7.209 7.259 211,116 +0.00(+0.05%)
Dec 28, 2016 7.295 7.365 7.201 7.255 147,470 -0.03(-0.41%)
Dec 27, 2016 7.269 7.385 7.209 7.285 266,852 +0.02(+0.32%)
Dec 23, 2016 7.262 7.262 7.262 0 +0.04(+0.51%)
Dec 22, 2016 7.335 7.339 7.102 7.226 347,245 -0.18(-2.38%)
Dec 21, 2016 7.498 7.498 7.359 7.402 312,462 -0.04(-0.54%)
Dec 20, 2016 7.488 7.568 7.428 7.442 550,133 -0.03(-0.36%)
Dec 19, 2016 7.472 7.492 7.332 7.468 482,536 +0.06(+0.76%)
Dec 16, 2016 7.428 7.551 7.372 7.412 1,133,535 +0.03(+0.45%)
Dec 15, 2016 7.482 7.505 7.362 7.378 417,829 -0.09(-1.16%)
Dec 14, 2016 7.738 7.738 7.462 7.465 554,151 -0.26(-3.36%)
Dec 13, 2016 7.924 8.060 7.718 7.724 399,183 -0.16(-1.98%)
Dec 12, 2016 7.648 7.914 7.495 7.881 1,116,450 +0.20(+2.55%)
Dec 09, 2016 7.781 7.831 7.671 7.684 360,812 -0.12(-1.49%)
Dec 08, 2016 7.847 7.947 7.764 7.801 396,600 -0.01(-0.13%)
Dec 07, 2016 7.834 7.897 7.671 7.811 279,182 +0.01(+0.13%)
Dec 06, 2016 7.994 8.007 7.731 7.801 233,355 -0.15(-1.88%)
Dec 05, 2016 7.894 8.286 7.842 7.950 1,009,663 +0.11(+1.36%)
Dec 02, 2016 7.871 8.027 7.661 7.844 715,709 -0.01(-0.13%)
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.