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 30, 2015 10.73 11.34 10.66 11.23 1,185,350 +0.56(+5.24%)
Apr 29, 2015 10.31 10.84 10.11 10.67 886,141 +0.34(+3.25%)
Apr 28, 2015 9.583 10.54 9.566 10.33 2,704,271 +0.70(+7.32%)
Apr 27, 2015 9.809 9.876 8.852 9.626 1,654,124 -0.12(-1.26%)
Apr 24, 2015 9.643 9.832 9.457 9.749 1,191,834 +0.18(+1.88%)
Apr 23, 2015 9.543 9.593 9.397 9.570 310,459 -0.02(-0.24%)
Apr 22, 2015 9.906 9.936 9.563 9.593 688,329 +0.01(+0.07%)
Apr 21, 2015 9.400 9.676 9.320 9.586 755,418 +0.18(+1.87%)
Apr 20, 2015 9.497 9.576 9.314 9.410 253,893 +0.07(+0.71%)
Apr 17, 2015 9.337 9.350 9.197 9.344 268,211 -0.10(-1.09%)
Apr 16, 2015 9.237 9.546 9.191 9.447 332,338 +0.18(+1.94%)
Apr 15, 2015 9.147 9.310 9.011 9.267 304,408 +0.12(+1.35%)
Apr 14, 2015 9.374 9.387 9.081 9.144 901,996 -0.27(-2.90%)
Apr 13, 2015 9.310 9.470 9.224 9.417 515,290 +0.20(+2.13%)
Apr 10, 2015 9.294 9.304 9.157 9.221 204,166 -0.09(-0.96%)
Apr 09, 2015 9.646 9.763 9.227 9.310 390,399 -0.29(-3.01%)
Apr 08, 2015 9.051 9.726 9.051 9.600 920,624 +0.61(+6.73%)
Apr 07, 2015 8.659 9.214 8.655 8.994 385,488 +0.29(+3.32%)
Apr 06, 2015 8.875 8.875 8.619 8.705 232,519 -0.15(-1.65%)
Apr 02, 2015 8.738 8.852 8.852 8.852 644,484 +0.09(+1.06%)
Apr 01, 2015 8.632 8.815 8.605 8.758 425,176 +0.15(+1.74%)
Mar 31, 2015 8.482 8.645 8.482 8.609 81,891 +0.07(+0.78%)
Mar 30, 2015 8.915 8.915 8.502 8.542 318,393 -0.38(-4.28%)
Mar 27, 2015 8.665 8.931 8.559 8.925 207,765 +0.28(+3.27%)
Mar 26, 2015 8.539 8.645 8.499 8.642 163,000 +0.02(+0.19%)
Mar 25, 2015 8.861 8.861 8.582 8.625 193,432 -0.27(-3.03%)
Mar 24, 2015 8.918 8.961 8.865 8.895 92,964 +0.01(+0.07%)
Mar 23, 2015 8.469 9.058 8.469 8.888 305,175 +0.35(+4.09%)
Mar 20, 2015 8.469 8.556 8.376 8.539 297,981 +0.05(+0.63%)
Mar 19, 2015 8.622 8.669 8.386 8.486 196,097 -0.14(-1.62%)
Mar 18, 2015 8.223 8.649 8.213 8.625 221,284 +0.34(+4.13%)
Mar 17, 2015 8.512 8.559 8.186 8.283 408,566 -0.28(-3.26%)
Mar 16, 2015 8.709 8.709 8.410 8.562 475,637 -0.08(-0.92%)
Mar 13, 2015 8.875 8.885 8.625 8.642 297,834 -0.27(-3.06%)
Mar 12, 2015 9.001 9.084 8.815 8.915 327,743 +0.00(+0.00%)
Mar 11, 2015 9.211 9.211 8.852 8.915 326,079 -0.27(-2.90%)
Mar 10, 2015 8.935 9.181 8.815 9.181 298,240 +0.20(+2.26%)
Mar 09, 2015 8.978 9.038 8.905 8.978 201,991 -0.00(-0.04%)
Mar 06, 2015 9.064 9.144 8.918 8.981 384,588 -0.10(-1.06%)
Mar 05, 2015 8.945 9.187 8.861 9.078 178,753 +0.08(+0.92%)
Mar 04, 2015 9.084 9.197 8.871 8.994 271,417 -0.11(-1.24%)
Mar 03, 2015 9.167 9.297 9.068 9.108 328,308 -0.15(-1.65%)
Mar 02, 2015 9.310 9.339 9.176 9.261 276,051 -0.05(-0.57%)
Feb 27, 2015 9.523 9.523 9.118 9.314 404,239 -0.19(-1.99%)
Feb 26, 2015 9.214 9.553 9.181 9.503 639,405 +0.33(+3.59%)
Feb 25, 2015 9.134 9.300 9.034 9.174 254,873 +0.00(+0.00%)
Feb 24, 2015 9.004 9.274 8.868 9.174 507,323 +0.13(+1.47%)
Feb 23, 2015 8.662 9.061 8.542 9.041 443,999 +0.39(+4.50%)
Feb 20, 2015 8.649 8.662 8.479 8.652 223,308 +0.02(+0.27%)
Feb 19, 2015 8.662 8.679 8.506 8.629 193,074 -0.02(-0.23%)
Feb 18, 2015 8.635 8.802 8.600 8.649 190,963 -0.02(-0.23%)
Feb 17, 2015 8.712 8.798 8.585 8.669 207,417 -0.06(-0.69%)
Feb 13, 2015 8.612 8.728 8.728 8.728 519,978 +0.08(+0.96%)
Feb 12, 2015 8.306 8.652 8.253 8.645 510,120 +0.34(+4.12%)
Feb 11, 2015 8.080 8.333 8.053 8.303 482,281 +0.22(+2.76%)
Feb 10, 2015 8.150 8.240 8.027 8.080 733,001 +0.05(+0.58%)
Feb 09, 2015 9.194 9.194 8.004 8.034 1,953,838 -1.68(-17.29%)
Feb 06, 2015 9.686 9.819 9.593 9.713 647,540 -0.01(-0.14%)
Feb 05, 2015 9.636 9.739 9.507 9.726 487,583 +0.21(+2.24%)
Feb 04, 2015 9.616 9.676 9.460 9.513 358,078 -0.12(-1.21%)
Feb 03, 2015 9.477 9.806 9.310 9.630 700,554 +0.27(+2.84%)
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.