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 (%)
May 24, 2011 39.85 40.57 39.75 40.03 123,056 +0.66(+1.68%)
May 23, 2011 41.27 41.27 39.25 39.37 260,621 -2.76(-6.55%)
May 20, 2011 42.25 42.72 41.90 42.13 192,053 -0.39(-0.92%)
May 19, 2011 41.86 42.93 41.66 42.52 236,694 +0.48(+1.14%)
May 18, 2011 41.04 42.40 41.01 42.04 178,343 +1.20(+2.94%)
May 17, 2011 40.36 41.07 39.91 40.84 134,067 +0.59(+1.47%)
May 16, 2011 41.92 42.90 39.85 40.25 243,957 -1.75(-4.17%)
May 13, 2011 43.51 43.51 41.66 42.00 199,646 -1.14(-2.64%)
May 12, 2011 43.69 43.98 42.59 43.14 128,529 -0.34(-0.78%)
May 11, 2011 44.20 44.50 43.06 43.48 188,786 -0.98(-2.20%)
May 10, 2011 45.35 45.35 44.00 44.46 211,393 -0.30(-0.67%)
May 09, 2011 42.07 45.29 41.80 44.76 542,406 +2.49(+5.89%)
May 06, 2011 41.54 42.49 40.07 42.27 272,547 +1.00(+2.42%)
May 05, 2011 41.13 43.02 41.08 41.27 220,856 -0.59(-1.41%)
May 04, 2011 43.25 43.25 40.86 41.86 409,288 -1.61(-3.70%)
May 03, 2011 44.10 44.46 42.63 43.47 549,964 -0.62(-1.41%)
May 02, 2011 44.13 46.18 44.01 44.09 218,872 -1.23(-2.71%)
Apr 29, 2011 44.30 47.07 43.85 45.32 501,587 +1.01(+2.28%)
Apr 28, 2011 44.81 44.81 43.82 44.31 230,270 +0.01(+0.02%)
Apr 27, 2011 45.66 45.78 43.88 44.30 643,822 -1.24(-2.72%)
Apr 26, 2011 44.68 47.25 44.50 45.54 1,592,212 +2.18(+5.03%)
Apr 25, 2011 41.50 44.05 41.02 43.36 1,668,022 +3.58(+9.00%)
Apr 21, 2011 37.93 40.01 37.75 39.78 679,616 +1.92(+5.07%)
Apr 20, 2011 39.03 40.00 37.26 37.86 303,254 -0.77(-1.99%)
Apr 19, 2011 36.99 38.73 36.90 38.63 441,814 +2.51(+6.95%)
Apr 18, 2011 34.90 36.35 34.11 36.12 199,079 +1.22(+3.50%)
Apr 15, 2011 35.00 35.67 34.51 34.90 218,417 -0.27(-0.77%)
Apr 14, 2011 34.42 35.80 34.42 35.17 122,692 +0.26(+0.74%)
Apr 13, 2011 34.74 35.46 34.18 34.91 164,658 +0.63(+1.84%)
Apr 12, 2011 35.27 35.27 33.50 34.28 134,655 -0.87(-2.48%)
Apr 11, 2011 34.58 35.64 34.58 35.15 153,887 +0.93(+2.72%)
Apr 08, 2011 34.77 34.77 33.66 34.22 144,007 -0.18(-0.52%)
Apr 07, 2011 34.58 35.53 33.65 34.40 216,643 +0.01(+0.03%)
Apr 06, 2011 36.77 36.82 34.23 34.39 246,339 -1.82(-5.03%)
Apr 05, 2011 33.58 36.30 33.58 36.21 324,400 +2.79(+8.35%)
Apr 04, 2011 33.20 33.90 32.99 33.42 98,701 +0.27(+0.81%)
Apr 01, 2011 32.49 33.50 32.04 33.15 226,696 +1.02(+3.17%)
Mar 31, 2011 31.79 32.41 31.26 32.13 104,666 +0.48(+1.52%)
Mar 30, 2011 32.40 32.40 31.47 31.65 231,330 -0.59(-1.83%)
Mar 29, 2011 30.85 32.49 30.71 32.24 300,581 +1.40(+4.54%)
Mar 28, 2011 32.48 32.61 30.67 30.84 144,744 -1.25(-3.90%)
Mar 25, 2011 32.66 32.78 32.02 32.09 84,983 -0.32(-0.99%)
Mar 24, 2011 32.40 32.60 32.06 32.41 117,624 +0.06(+0.19%)
Mar 23, 2011 33.00 33.00 32.11 32.35 105,372 -0.38(-1.16%)
Mar 22, 2011 32.99 33.30 32.24 32.73 99,812 -0.10(-0.30%)
Mar 21, 2011 32.88 32.97 31.52 32.83 163,759 +1.02(+3.21%)
Mar 18, 2011 32.52 32.52 31.27 31.81 178,209 +0.03(+0.09%)
Mar 17, 2011 32.51 32.84 31.04 31.78 283,005 -0.44(-1.37%)
Mar 16, 2011 35.00 35.15 32.01 32.22 281,909 -2.60(-7.47%)
Mar 15, 2011 34.93 35.37 34.50 34.82 119,863 -1.35(-3.73%)
Mar 14, 2011 36.07 36.95 35.57 36.17 139,041 +0.06(+0.17%)
Mar 11, 2011 35.48 36.37 35.07 36.11 65,415 +0.66(+1.86%)
Mar 10, 2011 35.06 36.21 34.51 35.45 122,142 +0.21(+0.60%)
Mar 09, 2011 35.72 35.80 33.56 35.24 231,779 -0.37(-1.04%)
Mar 08, 2011 36.70 36.70 35.52 35.61 229,184 -0.84(-2.30%)
Mar 07, 2011 37.16 37.65 36.15 36.45 112,705 -0.94(-2.51%)
Mar 04, 2011 38.13 38.13 36.83 37.39 82,338 -0.45(-1.19%)
Mar 03, 2011 38.84 38.87 37.07 37.84 102,056 -0.53(-1.38%)
Mar 02, 2011 38.24 38.53 37.78 38.37 81,030 +0.27(+0.71%)
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.