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 (%)
Apr 17, 2020 10.74 10.74 10.74 0 +0.01(+0.09%)
Apr 16, 2020 10.75 10.75 10.73 10.73 477,191 -0.02(-0.19%)
Apr 15, 2020 10.75 10.80 10.74 10.75 509,842 -0.02(-0.19%)
Apr 14, 2020 10.80 10.80 10.65 10.77 96,113 +0.01(+0.09%)
Apr 13, 2020 10.72 10.79 10.63 10.76 66,972 +0.05(+0.47%)
Apr 09, 2020 10.49 10.75 10.49 10.71 127,700 +0.27(+2.59%)
Apr 08, 2020 10.40 10.63 10.40 10.44 94,369 +0.02(+0.19%)
Apr 07, 2020 10.51 10.57 10.35 10.42 97,107 +0.00(+0.00%)
Apr 06, 2020 10.60 10.60 10.34 10.42 59,829 -0.03(-0.29%)
Apr 03, 2020 10.40 10.64 10.31 10.45 110,800 -0.03(-0.29%)
Apr 02, 2020 10.50 10.73 10.22 10.48 69,409 -0.07(-0.66%)
Apr 01, 2020 10.56 10.62 10.42 10.55 60,765 -0.15(-1.40%)
Mar 31, 2020 10.53 10.74 10.53 10.70 84,178 +0.17(+1.61%)
Mar 30, 2020 10.58 10.66 10.29 10.53 74,508 +0.02(+0.19%)
Mar 27, 2020 10.52 10.66 10.22 10.51 153,200 -0.05(-0.47%)
Mar 26, 2020 10.55 10.72 10.43 10.56 65,706 +0.02(+0.19%)
Mar 25, 2020 10.78 10.78 10.47 10.54 115,701 -0.20(-1.86%)
Mar 24, 2020 10.78 10.80 10.66 10.74 126,136 +0.07(+0.66%)
Mar 23, 2020 10.54 10.72 10.50 10.67 106,001 +0.01(+0.09%)
Mar 20, 2020 10.61 10.76 10.28 10.66 179,200 +0.03(+0.28%)
Mar 19, 2020 10.34 10.73 10.21 10.63 514,820 +0.18(+1.72%)
Mar 18, 2020 10.15 10.49 10.04 10.45 258,950 -0.15(-1.42%)
Mar 17, 2020 10.52 10.67 10.21 10.60 150,351 +0.10(+0.95%)
Mar 16, 2020 9.700 10.73 8.820 10.50 421,235 -0.25(-2.33%)
Mar 13, 2020 10.78 10.79 10.67 10.75 692,400 -0.01(-0.09%)
Mar 12, 2020 10.70 10.78 10.70 10.76 398,630 -0.02(-0.19%)
Mar 11, 2020 10.77 10.83 10.73 10.78 229,649 +0.00(+0.00%)
Mar 10, 2020 10.70 10.84 10.67 10.78 169,838 +0.12(+1.13%)
Mar 09, 2020 10.68 10.70 10.63 10.66 229,729 -0.01(-0.09%)
Mar 06, 2020 10.69 10.73 10.67 10.67 156,200 -0.02(-0.19%)
Mar 05, 2020 10.69 10.72 10.68 10.69 138,877 +0.00(+0.00%)
Mar 04, 2020 10.72 10.73 10.69 10.69 166,283 -0.01(-0.09%)
Mar 03, 2020 10.71 10.73 10.70 10.70 101,712 -0.02(-0.19%)
Mar 02, 2020 10.72 10.73 10.67 10.72 87,371 -0.04(-0.37%)
Feb 28, 2020 10.68 10.76 10.68 10.76 312,600 +0.06(+0.56%)
Feb 27, 2020 10.70 10.71 10.65 10.70 82,641 -0.02(-0.19%)
Feb 26, 2020 10.71 10.74 10.68 10.72 121,709 +0.01(+0.09%)
Feb 25, 2020 10.74 10.74 10.69 10.71 71,265 +0.00(+0.00%)
Feb 24, 2020 10.69 10.72 10.68 10.71 84,120 +0.00(+0.00%)
Feb 21, 2020 10.70 10.71 10.68 10.71 69,500 +0.01(+0.09%)
Feb 20, 2020 10.69 10.72 10.69 10.70 55,499 +0.02(+0.19%)
Feb 19, 2020 10.69 10.72 10.66 10.68 342,890 +0.01(+0.09%)
Feb 18, 2020 10.89 10.99 10.61 10.67 301,504 -0.01(-0.09%)
Feb 14, 2020 10.68 10.69 10.67 10.68 129,100 -0.01(-0.09%)
Feb 13, 2020 10.66 10.70 10.63 10.69 284,118 +0.03(+0.28%)
Feb 12, 2020 10.70 10.70 10.66 10.66 369,081 -0.03(-0.28%)
Feb 11, 2020 10.69 10.71 10.69 10.69 185,789 +0.00(+0.00%)
Feb 10, 2020 10.70 10.71 10.69 10.69 360,686 -0.01(-0.09%)
Feb 07, 2020 10.70 10.74 10.68 10.70 185,300 +0.02(+0.19%)
Feb 06, 2020 10.70 10.70 10.68 10.68 214,586 -0.01(-0.09%)
Feb 05, 2020 10.70 10.70 10.68 10.69 234,023 -0.01(-0.09%)
Feb 04, 2020 10.68 10.72 10.68 10.70 215,621 +0.02(+0.19%)
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.