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 (%)
Apr 30, 2014 8.991 9.370 8.985 9.320 928,322 +0.12(+1.34%)
Apr 29, 2014 9.297 9.460 8.865 9.197 767,598 -0.09(-1.00%)
Apr 28, 2014 8.306 9.350 8.246 9.290 1,297,480 +0.43(+4.84%)
Apr 25, 2014 8.812 8.908 8.516 8.861 1,563,542 -0.03(-0.37%)
Apr 24, 2014 9.054 9.054 8.768 8.895 1,133,661 -0.13(-1.47%)
Apr 23, 2014 9.177 9.277 9.021 9.028 709,757 -0.18(-1.99%)
Apr 22, 2014 9.247 9.347 9.147 9.211 785,880 -0.05(-0.54%)
Apr 21, 2014 9.320 9.576 9.164 9.261 290,069 -0.07(-0.75%)
Apr 17, 2014 9.241 9.330 9.330 9.330 492,912 +0.10(+1.08%)
Apr 16, 2014 9.430 9.430 9.111 9.231 586,484 +0.03(+0.33%)
Apr 15, 2014 9.367 9.453 8.994 9.201 850,792 -0.21(-2.23%)
Apr 14, 2014 9.566 9.593 9.251 9.410 655,314 -0.12(-1.29%)
Apr 11, 2014 9.493 9.630 9.370 9.533 484,680 -0.03(-0.28%)
Apr 10, 2014 9.972 9.972 9.427 9.560 1,051,725 -0.44(-4.36%)
Apr 09, 2014 9.613 10.03 9.413 9.995 810,381 +0.43(+4.45%)
Apr 08, 2014 9.304 9.580 9.157 9.570 817,849 +0.26(+2.79%)
Apr 07, 2014 9.570 9.570 9.044 9.310 652,622 -0.35(-3.65%)
Apr 04, 2014 9.856 9.856 9.197 9.663 763,944 -0.24(-2.39%)
Apr 03, 2014 9.949 9.949 9.673 9.899 476,846 -0.08(-0.77%)
Apr 02, 2014 9.926 9.975 9.689 9.975 574,602 +0.00(+0.00%)
Apr 01, 2014 9.793 10.11 9.793 9.975 1,676,948 +0.16(+1.63%)
Mar 31, 2014 9.719 9.922 9.650 9.816 905,060 +0.18(+1.86%)
Mar 28, 2014 9.400 9.643 9.261 9.636 739,169 +0.38(+4.09%)
Mar 27, 2014 9.473 9.477 9.094 9.257 1,525,919 -0.14(-1.45%)
Mar 26, 2014 9.500 9.602 9.181 9.394 657,543 -0.00(-0.04%)
Mar 25, 2014 9.573 9.909 9.337 9.397 594,327 -0.11(-1.19%)
Mar 24, 2014 9.616 9.773 9.427 9.510 537,448 -0.11(-1.14%)
Mar 21, 2014 9.743 9.949 9.580 9.620 1,267,806 -0.01(-0.10%)
Mar 20, 2014 9.473 10.03 9.327 9.630 2,215,984 +0.30(+3.17%)
Mar 19, 2014 9.570 9.836 9.227 9.334 603,289 -0.27(-2.77%)
Mar 18, 2014 9.413 9.759 9.254 9.600 788,451 +0.20(+2.12%)
Mar 17, 2014 9.360 9.640 9.310 9.400 687,626 +0.15(+1.58%)
Mar 14, 2014 9.001 9.380 8.961 9.254 768,882 +0.11(+1.24%)
Mar 13, 2014 9.437 9.611 8.953 9.141 3,361,282 -0.27(-2.86%)
Mar 12, 2014 9.410 9.566 9.224 9.410 1,140,603 +0.04(+0.43%)
Mar 11, 2014 10.34 10.41 9.344 9.370 1,274,368 -0.94(-9.13%)
Mar 10, 2014 10.32 10.46 9.713 10.31 983,102 -0.08(-0.74%)
Mar 07, 2014 10.61 10.64 10.27 10.39 1,016,412 -0.00(-0.03%)
Mar 06, 2014 10.47 10.71 10.35 10.39 1,760,183 +0.05(+0.52%)
Mar 05, 2014 10.31 10.73 10.31 10.34 1,380,051 +0.05(+0.52%)
Mar 04, 2014 10.31 10.64 10.28 10.28 1,207,246 +0.03(+0.26%)
Mar 03, 2014 9.936 10.31 9.809 10.26 2,349,380 +0.54(+5.51%)
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%)
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.