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 (%)
Nov 30, 2009 32.36 33.11 32.22 32.47 108,043 -0.15(-0.46%)
Nov 27, 2009 31.83 32.89 31.00 32.62 151,468 -0.95(-2.83%)
Nov 25, 2009 33.59 33.99 33.37 33.57 62,432 +0.07(+0.21%)
Nov 24, 2009 33.86 34.49 33.35 33.50 68,560 -0.48(-1.41%)
Nov 23, 2009 34.09 34.39 33.77 33.98 204,779 +0.60(+1.80%)
Nov 20, 2009 32.58 33.45 32.50 33.38 196,270 +0.38(+1.15%)
Nov 19, 2009 33.52 33.72 32.32 33.00 240,207 -1.01(-2.97%)
Nov 18, 2009 34.49 34.93 33.50 34.01 139,256 -0.40(-1.16%)
Nov 17, 2009 34.15 34.74 33.74 34.41 122,999 -0.09(-0.26%)
Nov 16, 2009 34.29 35.13 33.88 34.50 393,698 +0.68(+2.01%)
Nov 13, 2009 32.72 33.87 32.48 33.82 191,628 +1.06(+3.24%)
Nov 12, 2009 33.50 33.67 32.50 32.76 233,168 -0.82(-2.44%)
Nov 11, 2009 33.99 33.99 32.96 33.58 421,186 -0.02(-0.06%)
Nov 10, 2009 32.85 33.77 32.75 33.60 381,245 +0.46(+1.39%)
Nov 09, 2009 32.06 33.35 32.00 33.14 502,480 +1.90(+6.08%)
Nov 06, 2009 30.94 31.42 30.79 31.24 149,278 -0.15(-0.48%)
Nov 05, 2009 30.51 31.49 30.50 31.39 171,948 +0.71(+2.31%)
Nov 04, 2009 31.53 32.04 30.55 30.68 573,940 -0.03(-0.10%)
Nov 03, 2009 29.87 30.77 29.27 30.71 313,260 +0.36(+1.19%)
Nov 02, 2009 29.73 30.40 29.00 30.35 514,707 +0.22(+0.73%)
Oct 30, 2009 30.94 31.33 29.64 30.13 537,749 -1.14(-3.65%)
Oct 29, 2009 31.78 32.61 31.01 31.27 470,234 -0.51(-1.60%)
Oct 28, 2009 31.57 32.00 30.80 31.78 619,553 -0.25(-0.78%)
Oct 27, 2009 33.60 33.60 31.09 32.03 717,524 -0.27(-0.84%)
Oct 26, 2009 32.00 32.88 30.71 32.30 2,237,830 -2.66(-7.61%)
Oct 23, 2009 33.94 35.10 32.77 34.96 1,365,913 +2.46(+7.57%)
Oct 22, 2009 32.55 33.00 31.09 32.50 630,376 +0.72(+2.27%)
Oct 21, 2009 32.72 34.20 31.61 31.78 1,166,407 +0.45(+1.44%)
Oct 20, 2009 30.97 32.43 30.56 31.33 643,085 -0.39(-1.23%)
Oct 19, 2009 29.95 31.84 29.63 31.72 777,248 +1.92(+6.44%)
Oct 16, 2009 31.60 32.11 29.75 29.80 689,523 -1.80(-5.70%)
Oct 15, 2009 31.74 32.44 31.38 31.60 524,541 -0.30(-0.94%)
Oct 14, 2009 31.68 32.45 31.12 31.90 805,682 +0.98(+3.17%)
Oct 13, 2009 30.57 31.78 30.42 30.92 712,768 +0.06(+0.19%)
Oct 12, 2009 29.79 31.50 29.05 30.86 1,603,374 -0.41(-1.31%)
Oct 09, 2009 32.57 32.60 31.04 31.27 705,426 -1.56(-4.75%)
Oct 08, 2009 34.11 34.21 32.54 32.83 416,647 -0.94(-2.78%)
Oct 07, 2009 33.73 34.09 33.28 33.77 385,360 +0.27(+0.81%)
Oct 06, 2009 33.80 34.10 33.23 33.50 497,938 +0.43(+1.30%)
Oct 05, 2009 32.87 34.12 32.58 33.07 591,580 +0.53(+1.63%)
Oct 02, 2009 32.14 33.41 31.41 32.54 1,149,315 -0.41(-1.24%)
Oct 01, 2009 35.52 35.73 32.64 32.95 1,404,830 -2.57(-7.24%)
Sep 30, 2009 36.34 36.78 35.20 35.52 848,891 -0.71(-1.96%)
Sep 29, 2009 37.70 37.75 36.01 36.23 1,299,015 -1.52(-4.03%)
Sep 28, 2009 37.25 38.29 37.25 37.75 266,221 +0.52(+1.40%)
Sep 25, 2009 38.10 38.96 37.17 37.23 527,786 -1.07(-2.80%)
Sep 24, 2009 40.06 40.95 37.91 38.30 476,224 -1.54(-3.86%)
Sep 23, 2009 37.93 41.00 37.77 39.84 830,309 +1.91(+5.04%)
Sep 22, 2009 38.48 38.81 37.86 37.93 331,643 -0.36(-0.94%)
Sep 21, 2009 38.51 38.64 37.39 38.29 536,679 -0.46(-1.19%)
Sep 18, 2009 40.23 40.31 38.53 38.75 603,243 -0.79(-2.00%)
Sep 17, 2009 41.38 41.73 39.37 39.54 653,722 -1.49(-3.63%)
Sep 16, 2009 41.29 42.64 40.70 41.03 479,982 -0.25(-0.61%)
Sep 15, 2009 41.05 41.62 40.46 41.28 311,596 +0.74(+1.83%)
Sep 14, 2009 40.00 41.43 39.11 40.54 244,473 +0.00(+0.00%)
Sep 11, 2009 41.85 42.82 39.94 40.54 317,381 -1.15(-2.76%)
Sep 10, 2009 41.16 41.84 40.08 41.69 490,624 +1.16(+2.87%)
Sep 09, 2009 41.88 42.13 40.00 40.52 473,175 -0.62(-1.52%)
Sep 08, 2009 39.75 41.74 39.41 41.15 1,038,173 +2.10(+5.38%)
Sep 04, 2009 38.00 39.36 38.00 39.05 393,674 +0.92(+2.41%)
Sep 03, 2009 37.97 38.39 37.73 38.13 112,481 +0.48(+1.27%)
Sep 02, 2009 38.50 38.74 37.31 37.65 255,790 -0.95(-2.46%)
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.