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 (%)
Sep 27, 2013 12.00 12.10 11.51 11.56 0 -0.43(-3.58%)
Sep 26, 2013 10.98 12.19 10.98 11.99 0 +1.12(+10.31%)
Sep 25, 2013 10.81 11.06 10.73 10.87 0 +0.10(+0.90%)
Sep 24, 2013 10.78 10.86 10.48 10.77 0 +0.03(+0.28%)
Sep 23, 2013 10.97 11.03 10.64 10.74 0 -0.22(-2.00%)
Sep 20, 2013 10.97 11.12 10.93 10.96 0 -0.02(-0.15%)
Sep 19, 2013 10.70 11.08 10.64 10.98 0 +0.35(+3.32%)
Sep 18, 2013 10.41 10.84 10.38 10.62 0 +0.35(+3.40%)
Sep 17, 2013 10.44 10.54 10.16 10.27 0 -0.16(-1.50%)
Sep 16, 2013 10.50 10.51 10.34 10.43 0 +0.08(+0.74%)
Sep 13, 2013 10.47 10.56 10.18 10.35 0 -0.10(-0.95%)
Sep 12, 2013 10.58 10.61 10.34 10.45 0 -0.00(-0.03%)
Sep 11, 2013 10.27 10.47 10.14 10.46 0 +0.09(+0.90%)
Sep 10, 2013 10.12 10.40 10.06 10.36 0 +0.30(+2.97%)
Sep 09, 2013 9.985 10.13 9.822 10.07 0 +0.18(+1.78%)
Sep 06, 2013 9.580 9.936 9.543 9.889 0 +0.36(+3.77%)
Sep 05, 2013 9.610 9.673 9.500 9.530 0 -0.10(-1.00%)
Sep 04, 2013 9.610 9.709 9.480 9.626 0 -0.01(-0.14%)
Sep 03, 2013 9.457 9.773 9.380 9.640 0 +0.36(+3.83%)
Aug 30, 2013 9.520 9.563 9.254 9.284 0 -0.27(-2.85%)
Aug 29, 2013 9.394 9.653 9.261 9.556 0 +0.07(+0.70%)
Aug 28, 2013 9.261 9.610 9.261 9.490 553,051 +0.23(+2.51%)
Aug 27, 2013 9.812 9.872 9.217 9.257 0 -0.63(-6.36%)
Aug 26, 2013 9.812 10.00 9.779 9.886 0 +0.09(+0.92%)
Aug 23, 2013 9.826 9.925 9.773 9.796 0 +0.00(+0.03%)
Aug 22, 2013 9.776 9.852 9.733 9.793 0 +0.06(+0.65%)
Aug 21, 2013 9.812 9.942 9.703 9.729 0 -0.14(-1.38%)
Aug 20, 2013 9.909 9.982 9.822 9.866 0 -0.03(-0.27%)
Aug 19, 2013 9.896 10.03 9.852 9.892 0 -0.00(-0.03%)
Aug 16, 2013 9.975 10.03 9.812 9.896 0 -0.02(-0.23%)
Aug 15, 2013 9.912 10.03 9.809 9.919 1,146,945 -0.01(-0.10%)
Aug 14, 2013 10.04 10.16 9.906 9.929 0 -0.11(-1.09%)
Aug 13, 2013 9.982 10.37 9.922 10.04 1,500,516 +0.10(+0.97%)
Aug 12, 2013 9.975 10.08 9.909 9.942 652,953 -0.05(-0.50%)
Aug 09, 2013 9.909 10.22 9.909 9.992 753,668 +0.09(+0.94%)
Aug 08, 2013 10.27 10.44 9.882 9.899 1,230,945 -0.35(-3.41%)
Aug 07, 2013 10.50 10.63 10.20 10.25 1,021,344 -0.45(-4.20%)
Aug 06, 2013 10.64 10.86 10.53 10.70 875,341 -0.14(-1.26%)
Aug 05, 2013 10.64 11.06 10.64 10.83 1,194,080 +0.21(+1.94%)
Aug 02, 2013 10.97 10.97 10.37 10.63 1,056,236 -0.40(-3.65%)
Aug 01, 2013 10.96 11.16 10.91 11.03 569,576 +0.21(+1.94%)
Jul 31, 2013 10.85 10.98 10.60 10.82 0 -0.06(-0.52%)
Jul 30, 2013 10.99 11.06 10.61 10.88 0 -0.06(-0.58%)
Jul 29, 2013 11.93 12.12 10.74 10.94 0 -2.72(-19.89%)
Jul 26, 2013 13.14 13.83 13.10 13.66 0 +0.57(+4.34%)
Jul 25, 2013 13.29 13.30 12.90 13.09 0 -0.08(-0.58%)
Jul 24, 2013 13.28 13.29 13.10 13.16 0 +0.07(+0.53%)
Jul 23, 2013 13.11 13.21 13.01 13.09 0 +0.09(+0.66%)
Jul 22, 2013 12.97 13.10 12.80 13.01 0 +0.01(+0.08%)
Jul 19, 2013 12.76 13.22 12.54 13.00 0 +0.37(+2.90%)
Jul 18, 2013 12.21 12.81 12.05 12.63 764,083 +0.45(+3.71%)
Jul 17, 2013 11.53 12.22 11.46 12.18 577,203 +0.76(+6.67%)
Jul 16, 2013 11.76 11.76 11.30 11.42 0 -0.31(-2.66%)
Jul 15, 2013 10.98 11.74 10.97 11.73 0 +0.72(+6.59%)
Jul 12, 2013 10.67 11.04 10.67 11.01 0 +0.29(+2.70%)
Jul 11, 2013 10.64 10.72 10.57 10.72 0 +0.11(+1.00%)
Jul 10, 2013 10.51 10.66 10.51 10.61 646,548 +0.11(+1.08%)
Jul 09, 2013 10.37 10.53 10.33 10.50 0 +0.17(+1.64%)
Jul 08, 2013 10.21 10.52 10.15 10.33 0 +0.19(+1.87%)
Jul 05, 2013 10.08 10.20 10.04 10.14 0 +0.09(+0.89%)
Jul 03, 2013 10.04 10.15 9.970 10.05 0 -0.01(-0.10%)
Jul 02, 2013 10.18 10.29 9.965 10.06 0 -0.10(-0.95%)
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.