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 30, 2019 9.500 9.630 9.450 9.500 121,062 +0.01(+0.11%)
Sep 27, 2019 9.510 9.590 9.335 9.490 313,000 +0.01(+0.11%)
Sep 26, 2019 9.470 9.555 9.440 9.480 147,319 +0.05(+0.53%)
Sep 25, 2019 9.600 9.600 9.420 9.430 165,754 -0.09(-0.95%)
Sep 24, 2019 9.220 9.630 9.169 9.520 414,700 +0.34(+3.70%)
Sep 23, 2019 9.130 9.290 9.120 9.180 156,066 +0.00(+0.00%)
Sep 20, 2019 9.140 9.410 9.100 9.180 830,000 +0.08(+0.88%)
Sep 19, 2019 9.090 9.140 9.060 9.100 146,725 +0.01(+0.11%)
Sep 18, 2019 9.060 9.120 9.000 9.090 265,468 +0.05(+0.55%)
Sep 17, 2019 9.000 9.140 8.960 9.040 425,212 +0.02(+0.22%)
Sep 16, 2019 9.000 9.060 8.960 9.020 253,814 +0.02(+0.22%)
Sep 13, 2019 9.100 9.160 8.950 9.000 377,200 -0.16(-1.75%)
Sep 12, 2019 9.050 9.170 8.940 9.160 473,723 +0.17(+1.89%)
Sep 11, 2019 8.990 9.082 8.890 8.990 1,181,444 +0.09(+1.01%)
Sep 10, 2019 8.810 9.000 8.810 8.900 1,020,146 +0.06(+0.68%)
Sep 09, 2019 9.110 9.240 8.650 8.840 3,126,923 +2.92(+49.32%)
Sep 06, 2019 5.920 6.000 5.830 5.920 114,100 +0.03(+0.51%)
Sep 05, 2019 5.690 5.970 5.645 5.890 121,061 +0.29(+5.18%)
Sep 04, 2019 5.750 5.770 5.560 5.600 140,319 -0.08(-1.41%)
Sep 03, 2019 5.740 5.900 5.640 5.680 165,003 -0.06(-1.05%)
Aug 30, 2019 5.750 5.750 5.570 5.740 78,000 +0.05(+0.88%)
Aug 29, 2019 5.560 5.790 5.540 5.690 201,088 +0.18(+3.27%)
Aug 28, 2019 5.650 5.740 5.430 5.510 409,898 -0.11(-1.96%)
Aug 27, 2019 5.780 6.030 5.610 5.620 344,372 -0.09(-1.58%)
Aug 26, 2019 6.010 6.080 5.620 5.710 349,243 -0.27(-4.52%)
Aug 23, 2019 6.020 6.230 5.965 5.980 219,300 -0.05(-0.83%)
Aug 22, 2019 6.090 6.230 5.870 6.030 289,914 -0.04(-0.66%)
Aug 21, 2019 6.180 6.229 6.000 6.070 144,682 -0.09(-1.46%)
Aug 20, 2019 6.150 6.255 5.990 6.160 255,504 +0.00(+0.00%)
Aug 19, 2019 6.130 6.380 6.060 6.160 274,490 +0.16(+2.67%)
Aug 16, 2019 5.770 6.040 5.680 6.000 191,400 +0.24(+4.17%)
Aug 15, 2019 5.790 5.950 5.750 5.760 138,097 +0.00(+0.00%)
Aug 14, 2019 5.920 5.924 5.530 5.760 378,003 -0.16(-2.70%)
Aug 13, 2019 5.990 6.150 5.870 5.920 256,896 -0.02(-0.34%)
Aug 12, 2019 6.120 6.140 5.850 5.940 180,034 -0.18(-2.94%)
Aug 09, 2019 6.330 6.400 6.010 6.120 283,600 -0.33(-5.12%)
Aug 08, 2019 6.590 6.630 6.410 6.450 134,652 -0.06(-0.92%)
Aug 07, 2019 6.260 6.650 6.150 6.510 310,916 +0.25(+3.99%)
Aug 06, 2019 6.460 6.845 6.180 6.260 322,800 -0.19(-2.95%)
Aug 05, 2019 6.700 7.530 6.280 6.450 639,069 -1.08(-14.34%)
Aug 02, 2019 7.820 7.890 7.500 7.530 211,000 -0.36(-4.56%)
Aug 01, 2019 7.890 8.290 7.830 7.890 220,329 +0.00(+0.00%)
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%)
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.