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 (%)
Jun 30, 2015 9.803 9.979 9.596 9.919 528,243 +0.27(+2.79%)
Jun 29, 2015 9.786 9.846 9.586 9.650 472,991 -0.35(-3.52%)
Jun 26, 2015 10.29 10.29 9.929 10.00 577,585 -0.37(-3.59%)
Jun 25, 2015 10.21 10.40 10.21 10.37 296,219 +0.05(+0.48%)
Jun 24, 2015 10.44 10.44 10.27 10.32 287,642 +0.03(+0.29%)
Jun 23, 2015 10.31 10.37 10.22 10.29 218,144 +0.08(+0.78%)
Jun 22, 2015 10.26 10.33 10.15 10.21 247,989 +0.02(+0.16%)
Jun 19, 2015 10.30 10.34 10.09 10.20 594,658 -0.19(-1.86%)
Jun 18, 2015 10.40 10.44 10.26 10.39 432,683 +0.04(+0.35%)
Jun 17, 2015 10.49 10.85 10.21 10.35 650,250 +0.01(+0.13%)
Jun 16, 2015 10.41 10.46 10.11 10.34 297,687 -0.13(-1.24%)
Jun 15, 2015 10.98 11.09 10.41 10.47 781,008 -0.63(-5.63%)
Jun 12, 2015 10.99 11.49 10.98 11.10 1,125,021 +0.12(+1.09%)
Jun 11, 2015 10.69 11.20 10.69 10.98 1,055,009 +0.38(+3.58%)
Jun 10, 2015 10.38 10.66 10.32 10.60 403,562 +0.18(+1.69%)
Jun 09, 2015 10.71 10.71 10.35 10.42 388,143 -0.34(-3.18%)
Jun 08, 2015 10.97 11.01 10.74 10.76 491,934 -0.24(-2.21%)
Jun 05, 2015 10.75 11.10 10.73 11.01 388,236 +0.25(+2.29%)
Jun 04, 2015 11.00 11.10 10.74 10.76 273,393 -0.31(-2.79%)
Jun 03, 2015 10.88 11.31 10.88 11.07 451,533 +0.18(+1.65%)
Jun 02, 2015 10.68 11.16 10.68 10.89 454,910 +0.19(+1.77%)
Jun 01, 2015 10.47 10.82 10.40 10.70 478,590 +0.33(+3.21%)
May 29, 2015 10.46 10.67 10.33 10.37 656,920 -0.08(-0.73%)
May 28, 2015 10.64 10.75 10.40 10.44 305,172 -0.28(-2.60%)
May 27, 2015 10.87 10.91 10.50 10.72 531,106 -0.19(-1.74%)
May 26, 2015 11.18 11.20 10.69 10.91 710,999 -0.21(-1.88%)
May 22, 2015 11.01 11.12 11.12 11.12 265,252 +0.15(+1.33%)
May 21, 2015 11.17 11.73 10.74 10.98 2,287,004 -0.20(-1.76%)
May 20, 2015 10.71 11.19 10.66 11.17 694,146 +0.45(+4.22%)
May 19, 2015 10.59 10.84 10.48 10.72 414,614 +0.15(+1.42%)
May 18, 2015 10.34 10.57 10.21 10.57 737,990 +0.19(+1.86%)
May 15, 2015 10.49 10.71 10.35 10.38 387,253 -0.10(-0.92%)
May 14, 2015 10.57 10.67 10.35 10.47 456,528 -0.15(-1.44%)
May 13, 2015 10.38 10.64 10.28 10.63 541,520 +0.19(+1.82%)
May 12, 2015 10.83 10.88 10.40 10.44 429,630 -0.42(-3.86%)
May 11, 2015 10.62 11.24 10.62 10.86 785,095 +0.30(+2.80%)
May 08, 2015 10.61 10.68 10.40 10.56 594,105 -0.05(-0.44%)
May 07, 2015 10.59 10.63 10.41 10.61 423,116 -0.03(-0.28%)
May 06, 2015 10.94 10.97 10.57 10.64 675,343 -0.35(-3.21%)
May 05, 2015 10.99 11.08 10.77 10.99 608,727 -0.13(-1.20%)
May 04, 2015 11.48 11.59 10.93 11.12 970,426 -0.35(-3.07%)
May 01, 2015 11.31 11.57 11.30 11.47 828,934 +0.25(+2.22%)
Apr 30, 2015 10.73 11.34 10.66 11.23 1,185,350 +0.56(+5.24%)
Apr 29, 2015 10.31 10.84 10.11 10.67 886,141 +0.34(+3.25%)
Apr 28, 2015 9.583 10.54 9.566 10.33 2,704,271 +0.70(+7.32%)
Apr 27, 2015 9.809 9.876 8.852 9.626 1,654,124 -0.12(-1.26%)
Apr 24, 2015 9.643 9.832 9.457 9.749 1,191,834 +0.18(+1.88%)
Apr 23, 2015 9.543 9.593 9.397 9.570 310,459 -0.02(-0.24%)
Apr 22, 2015 9.906 9.936 9.563 9.593 688,329 +0.01(+0.07%)
Apr 21, 2015 9.400 9.676 9.320 9.586 755,418 +0.18(+1.87%)
Apr 20, 2015 9.497 9.576 9.314 9.410 253,893 +0.07(+0.71%)
Apr 17, 2015 9.337 9.350 9.197 9.344 268,211 -0.10(-1.09%)
Apr 16, 2015 9.237 9.546 9.191 9.447 332,338 +0.18(+1.94%)
Apr 15, 2015 9.147 9.310 9.011 9.267 304,408 +0.12(+1.35%)
Apr 14, 2015 9.374 9.387 9.081 9.144 901,996 -0.27(-2.90%)
Apr 13, 2015 9.310 9.470 9.224 9.417 515,290 +0.20(+2.13%)
Apr 10, 2015 9.294 9.304 9.157 9.221 204,166 -0.09(-0.96%)
Apr 09, 2015 9.646 9.763 9.227 9.310 390,399 -0.29(-3.01%)
Apr 08, 2015 9.051 9.726 9.051 9.600 920,624 +0.61(+6.73%)
Apr 07, 2015 8.659 9.214 8.655 8.994 385,488 +0.29(+3.32%)
Apr 06, 2015 8.875 8.875 8.619 8.705 232,519 -0.15(-1.65%)
Apr 02, 2015 8.738 8.852 8.852 8.852 644,484 +0.09(+1.06%)
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.