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, 2019 7.880 7.950 7.710 7.890 231,589 +0.00(+0.00%)
Jul 30, 2019 7.970 8.028 7.770 7.890 185,101 -0.09(-1.13%)
Jul 29, 2019 8.470 8.470 7.840 7.980 260,721 -0.53(-6.23%)
Jul 26, 2019 8.420 8.530 8.300 8.510 204,400 +0.08(+0.95%)
Jul 25, 2019 8.680 8.850 8.320 8.430 221,126 -0.34(-3.88%)
Jul 24, 2019 8.820 8.890 8.680 8.770 134,720 -0.07(-0.79%)
Jul 23, 2019 8.750 8.900 8.680 8.840 96,587 +0.04(+0.45%)
Jul 22, 2019 8.840 9.107 8.660 8.800 115,147 -0.07(-0.79%)
Jul 19, 2019 8.880 8.940 8.720 8.870 124,600 +0.00(+0.00%)
Jul 18, 2019 8.860 8.960 8.710 8.870 113,581 -0.06(-0.67%)
Jul 17, 2019 9.240 9.240 8.870 8.930 138,541 -0.26(-2.83%)
Jul 16, 2019 9.340 9.400 9.090 9.190 203,571 -0.18(-1.92%)
Jul 15, 2019 9.400 9.640 9.270 9.370 183,299 +0.06(+0.64%)
Jul 12, 2019 9.280 9.420 9.200 9.310 129,800 +0.10(+1.09%)
Jul 11, 2019 9.300 9.300 8.790 9.210 203,565 -0.10(-1.07%)
Jul 10, 2019 9.180 9.440 9.180 9.310 172,794 +0.12(+1.31%)
Jul 09, 2019 9.210 9.230 9.010 9.190 157,503 -0.02(-0.22%)
Jul 08, 2019 9.220 9.250 9.110 9.210 128,506 -0.07(-0.75%)
Jul 05, 2019 9.350 9.410 9.200 9.280 76,800 -0.10(-1.07%)
Jul 03, 2019 9.510 9.520 9.250 9.380 71,000 -0.09(-0.95%)
Jul 02, 2019 9.470 9.560 9.300 9.470 178,179 +0.03(+0.32%)
Jul 01, 2019 9.820 9.860 9.410 9.440 173,428 -0.17(-1.77%)
Jun 28, 2019 9.750 9.780 9.520 9.610 213,200 -0.11(-1.13%)
Jun 27, 2019 9.760 9.800 9.620 9.720 185,001 +0.08(+0.83%)
Jun 26, 2019 9.660 9.840 9.570 9.640 223,796 -0.01(-0.10%)
Jun 25, 2019 10.42 10.42 9.620 9.650 265,126 -0.84(-8.01%)
Jun 24, 2019 10.38 10.76 10.35 10.49 204,765 +0.04(+0.38%)
Jun 21, 2019 10.53 10.59 10.24 10.45 457,900 -0.01(-0.10%)
Jun 20, 2019 10.79 10.82 10.42 10.46 165,951 -0.19(-1.78%)
Jun 19, 2019 10.75 10.87 10.56 10.65 149,863 -0.04(-0.37%)
Jun 18, 2019 10.45 10.75 10.20 10.69 195,797 +0.28(+2.69%)
Jun 17, 2019 10.20 10.84 10.20 10.41 205,198 +0.10(+0.97%)
Jun 14, 2019 10.61 10.72 10.17 10.31 445,600 -0.30(-2.83%)
Jun 13, 2019 10.79 10.83 10.59 10.61 99,562 -0.17(-1.58%)
Jun 12, 2019 10.53 10.94 10.39 10.78 287,559 +0.18(+1.70%)
Jun 11, 2019 10.59 10.80 10.27 10.60 189,924 +0.19(+1.83%)
Jun 10, 2019 10.50 10.77 10.35 10.41 282,693 -0.03(-0.29%)
Jun 07, 2019 9.880 10.45 9.870 10.44 259,900 +0.56(+5.67%)
Jun 06, 2019 9.800 10.23 9.600 9.880 456,984 +0.10(+1.02%)
Jun 05, 2019 9.190 9.810 9.140 9.780 729,796 +0.56(+6.07%)
Jun 04, 2019 8.960 9.455 8.950 9.220 652,514 +0.26(+2.90%)
Jun 03, 2019 8.910 9.411 8.860 8.960 664,483 +0.00(+0.00%)
May 31, 2019 9.053 9.053 8.633 8.960 699,155 +0.01(+0.11%)
May 30, 2019 9.145 9.199 8.789 8.950 406,565 -0.15(-1.66%)
May 29, 2019 9.058 9.233 8.940 9.102 674,268 +0.08(+0.87%)
May 28, 2019 8.677 9.028 8.606 9.023 655,644 +0.48(+5.60%)
May 24, 2019 8.653 8.687 8.477 8.545 786,242 -0.05(-0.62%)
May 23, 2019 8.604 8.662 8.438 8.599 362,610 -0.15(-1.73%)
May 22, 2019 9.009 9.145 8.687 8.750 476,415 -0.30(-3.34%)
May 21, 2019 9.346 9.424 9.043 9.053 428,519 -0.18(-1.96%)
May 20, 2019 9.419 9.419 9.097 9.233 345,555 -0.16(-1.66%)
May 17, 2019 9.555 9.560 9.350 9.389 538,710 -0.30(-3.12%)
May 16, 2019 9.716 9.795 9.629 9.692 237,942 +0.07(+0.71%)
May 15, 2019 9.673 9.819 9.582 9.624 311,058 -0.04(-0.45%)
May 14, 2019 9.487 9.785 9.487 9.668 455,627 +0.18(+1.85%)
May 13, 2019 9.443 9.624 9.394 9.492 400,280 -0.02(-0.21%)
May 10, 2019 9.516 10.03 9.424 9.511 667,599 -0.12(-1.22%)
May 09, 2019 9.394 9.712 9.302 9.629 936,003 +0.19(+2.02%)
May 08, 2019 9.311 9.502 9.287 9.438 430,828 +0.00(+0.05%)
May 07, 2019 9.321 9.609 9.272 9.433 859,215 -0.12(-1.28%)
May 06, 2019 9.458 9.633 9.258 9.555 933,839 +0.04(+0.46%)
May 03, 2019 9.560 9.702 9.472 9.511 1,206,104 +0.13(+1.35%)
May 02, 2019 9.765 9.824 9.155 9.385 910,367 -0.36(-3.71%)
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.