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 (%)
Jul 31, 2017 13.69 14.46 13.30 14.08 1,329,894 -0.22(-1.51%)
Jul 28, 2017 14.23 14.46 14.02 14.29 1,115,205 +0.06(+0.44%)
Jul 27, 2017 14.03 14.54 13.90 14.23 1,049,800 +0.20(+1.45%)
Jul 26, 2017 13.64 14.04 13.51 14.03 1,136,774 +0.39(+2.88%)
Jul 25, 2017 13.60 13.69 13.47 13.63 972,456 +0.12(+0.89%)
Jul 24, 2017 13.36 13.70 13.36 13.51 666,508 +0.16(+1.20%)
Jul 21, 2017 13.20 13.36 13.20 13.35 384,763 +0.12(+0.90%)
Jul 20, 2017 13.23 13.30 13.09 13.23 791,931 +0.01(+0.07%)
Jul 19, 2017 13.27 13.42 13.20 13.22 874,731 +0.02(+0.13%)
Jul 18, 2017 13.19 13.25 13.11 13.21 306,414 -0.04(-0.30%)
Jul 17, 2017 13.05 13.26 12.99 13.25 796,232 +0.24(+1.87%)
Jul 14, 2017 13.09 13.09 12.91 13.00 441,124 -0.00(-0.03%)
Jul 13, 2017 13.10 13.17 12.95 13.01 456,733 -0.10(-0.74%)
Jul 12, 2017 12.88 13.17 12.82 13.10 684,603 +0.26(+1.99%)
Jul 11, 2017 12.76 12.88 12.64 12.85 657,570 +0.09(+0.68%)
Jul 10, 2017 12.79 12.85 12.67 12.76 272,839 -0.02(-0.18%)
Jul 07, 2017 12.69 12.82 12.62 12.79 335,893 +0.13(+1.02%)
Jul 06, 2017 12.66 12.80 12.53 12.66 321,968 -0.02(-0.13%)
Jul 05, 2017 12.89 12.89 12.62 12.67 686,576 -0.18(-1.42%)
Jul 03, 2017 12.87 12.89 12.73 12.86 300,441 -0.03(-0.26%)
Jun 30, 2017 12.78 12.90 12.70 12.89 560,160 +0.09(+0.73%)
Jun 29, 2017 12.84 12.91 12.74 12.80 639,570 -0.04(-0.31%)
Jun 28, 2017 12.81 12.90 12.54 12.84 1,274,877 +0.02(+0.18%)
Jun 27, 2017 12.84 12.89 12.76 12.81 298,129 -0.09(-0.72%)
Jun 26, 2017 12.98 13.02 12.74 12.90 527,575 -0.09(-0.67%)
Jun 23, 2017 12.98 13.17 12.88 12.99 1,199,448 -0.00(-0.03%)
Jun 22, 2017 12.99 13.22 12.97 12.99 574,914 -0.09(-0.66%)
Jun 21, 2017 12.98 13.16 12.97 13.08 1,003,940 -0.05(-0.41%)
Jun 20, 2017 13.45 13.56 13.10 13.13 711,438 -0.28(-2.08%)
Jun 19, 2017 13.10 13.46 13.09 13.41 1,574,299 +0.39(+2.99%)
Jun 16, 2017 12.99 13.12 12.95 13.02 1,052,639 +0.03(+0.20%)
Jun 15, 2017 12.91 13.06 12.82 13.00 563,507 +0.10(+0.80%)
Jun 14, 2017 13.01 13.05 12.88 12.89 652,114 -0.06(-0.49%)
Jun 13, 2017 12.94 13.03 12.85 12.96 843,270 +0.07(+0.52%)
Jun 12, 2017 12.92 13.17 12.83 12.89 564,211 -0.11(-0.84%)
Jun 09, 2017 13.11 13.22 12.90 13.00 1,801,748 -0.09(-0.69%)
Jun 08, 2017 13.12 13.12 12.90 13.09 941,949 +0.12(+0.92%)
Jun 07, 2017 13.11 13.27 12.97 12.97 1,741,294 -0.07(-0.51%)
Jun 06, 2017 12.97 13.12 12.92 13.04 1,473,377 +0.14(+1.08%)
Jun 05, 2017 12.87 13.30 12.78 12.90 1,480,381 +0.21(+1.68%)
Jun 02, 2017 12.71 12.86 12.67 12.69 421,155 -0.07(-0.52%)
Jun 01, 2017 12.90 13.12 12.69 12.75 699,697 -0.20(-1.57%)
May 31, 2017 13.03 13.12 12.74 12.95 1,050,047 -0.06(-0.49%)
May 30, 2017 13.10 13.16 12.92 13.02 1,083,402 -0.08(-0.63%)
May 26, 2017 13.08 13.27 13.01 13.10 920,160 -0.03(-0.20%)
May 25, 2017 13.26 13.27 13.07 13.13 1,236,054 -0.06(-0.45%)
May 24, 2017 13.13 13.30 13.11 13.19 2,518,892 +0.11(+0.84%)
May 23, 2017 13.33 13.45 12.89 13.08 3,583,624 -0.28(-2.12%)
May 22, 2017 13.48 13.60 12.97 13.36 4,135,818 +0.51(+3.99%)
May 19, 2017 12.09 13.30 12.09 12.85 3,395,148 +0.83(+6.95%)
May 18, 2017 11.59 12.12 11.25 12.01 3,298,132 +0.42(+3.64%)
May 17, 2017 10.54 11.64 10.47 11.59 2,606,461 +1.11(+10.63%)
May 16, 2017 10.46 10.64 10.36 10.48 763,689 +0.10(+0.99%)
May 15, 2017 10.39 10.59 10.20 10.37 662,321 +0.04(+0.39%)
May 12, 2017 10.60 10.64 10.29 10.33 641,760 -0.27(-2.57%)
May 11, 2017 10.54 10.64 10.31 10.61 1,022,845 +0.06(+0.60%)
May 10, 2017 10.40 10.59 10.27 10.54 589,533 +0.18(+1.73%)
May 09, 2017 10.55 10.57 10.27 10.36 862,061 -0.18(-1.67%)
May 08, 2017 10.64 10.72 10.50 10.54 592,228 -0.11(-1.06%)
May 05, 2017 10.61 10.82 10.47 10.65 649,242 +0.05(+0.47%)
May 04, 2017 10.33 10.79 10.18 10.60 1,387,952 +0.21(+2.02%)
May 03, 2017 10.89 10.89 10.29 10.39 570,012 -0.47(-4.32%)
May 02, 2017 10.81 10.96 10.68 10.86 411,420 +0.06(+0.52%)
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.