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 30, 2014 9.147 9.270 8.881 8.978 215,831 -0.17(-1.85%)
May 29, 2014 8.971 9.244 8.948 9.147 333,408 +0.23(+2.61%)
May 28, 2014 8.802 8.971 8.782 8.915 336,864 +0.07(+0.75%)
May 27, 2014 8.685 8.852 8.672 8.848 287,116 +0.17(+1.99%)
May 23, 2014 8.615 8.675 8.675 8.675 152,174 +0.01(+0.08%)
May 22, 2014 8.639 8.728 8.619 8.669 193,291 +0.01(+0.12%)
May 21, 2014 8.795 8.795 8.579 8.659 324,323 -0.07(-0.76%)
May 20, 2014 8.685 8.832 8.569 8.725 276,812 +0.04(+0.42%)
May 19, 2014 8.719 8.782 8.612 8.689 529,680 -0.08(-0.95%)
May 16, 2014 8.629 8.782 8.443 8.772 661,491 +0.03(+0.38%)
May 15, 2014 8.695 8.792 8.619 8.738 693,580 +0.07(+0.77%)
May 14, 2014 8.835 8.881 8.647 8.672 296,839 -0.13(-1.51%)
May 13, 2014 8.682 8.891 8.645 8.805 559,468 +0.15(+1.73%)
May 12, 2014 8.482 8.752 8.482 8.655 332,082 +0.26(+3.09%)
May 09, 2014 8.343 8.532 8.273 8.396 392,609 +0.05(+0.64%)
May 08, 2014 8.645 8.848 8.333 8.343 877,236 -0.21(-2.41%)
May 07, 2014 8.888 9.021 8.456 8.549 1,097,864 -0.36(-4.07%)
May 06, 2014 9.197 9.310 8.888 8.911 805,305 -0.29(-3.18%)
May 05, 2014 9.191 9.277 9.051 9.204 795,107 -0.05(-0.50%)
May 02, 2014 9.350 9.447 9.114 9.251 611,096 -0.11(-1.17%)
May 01, 2014 9.314 9.497 9.270 9.360 857,898 +0.04(+0.43%)
Apr 30, 2014 8.991 9.370 8.985 9.320 928,322 +0.12(+1.34%)
Apr 29, 2014 9.297 9.460 8.865 9.197 767,598 -0.09(-1.00%)
Apr 28, 2014 8.306 9.350 8.246 9.290 1,297,480 +0.43(+4.84%)
Apr 25, 2014 8.812 8.908 8.516 8.861 1,563,542 -0.03(-0.37%)
Apr 24, 2014 9.054 9.054 8.768 8.895 1,133,661 -0.13(-1.47%)
Apr 23, 2014 9.177 9.277 9.021 9.028 709,757 -0.18(-1.99%)
Apr 22, 2014 9.247 9.347 9.147 9.211 785,880 -0.05(-0.54%)
Apr 21, 2014 9.320 9.576 9.164 9.261 290,069 -0.07(-0.75%)
Apr 17, 2014 9.241 9.330 9.330 9.330 492,912 +0.10(+1.08%)
Apr 16, 2014 9.430 9.430 9.111 9.231 586,484 +0.03(+0.33%)
Apr 15, 2014 9.367 9.453 8.994 9.201 850,792 -0.21(-2.23%)
Apr 14, 2014 9.566 9.593 9.251 9.410 655,314 -0.12(-1.29%)
Apr 11, 2014 9.493 9.630 9.370 9.533 484,680 -0.03(-0.28%)
Apr 10, 2014 9.972 9.972 9.427 9.560 1,051,725 -0.44(-4.36%)
Apr 09, 2014 9.613 10.03 9.413 9.995 810,381 +0.43(+4.45%)
Apr 08, 2014 9.304 9.580 9.157 9.570 817,849 +0.26(+2.79%)
Apr 07, 2014 9.570 9.570 9.044 9.310 652,622 -0.35(-3.65%)
Apr 04, 2014 9.856 9.856 9.197 9.663 763,944 -0.24(-2.39%)
Apr 03, 2014 9.949 9.949 9.673 9.899 476,846 -0.08(-0.77%)
Apr 02, 2014 9.926 9.975 9.689 9.975 574,602 +0.00(+0.00%)
Apr 01, 2014 9.793 10.11 9.793 9.975 1,676,948 +0.16(+1.63%)
Mar 31, 2014 9.719 9.922 9.650 9.816 905,060 +0.18(+1.86%)
Mar 28, 2014 9.400 9.643 9.261 9.636 739,169 +0.38(+4.09%)
Mar 27, 2014 9.473 9.477 9.094 9.257 1,525,919 -0.14(-1.45%)
Mar 26, 2014 9.500 9.602 9.181 9.394 657,543 -0.00(-0.04%)
Mar 25, 2014 9.573 9.909 9.337 9.397 594,327 -0.11(-1.19%)
Mar 24, 2014 9.616 9.773 9.427 9.510 537,448 -0.11(-1.14%)
Mar 21, 2014 9.743 9.949 9.580 9.620 1,267,806 -0.01(-0.10%)
Mar 20, 2014 9.473 10.03 9.327 9.630 2,215,984 +0.30(+3.17%)
Mar 19, 2014 9.570 9.836 9.227 9.334 603,289 -0.27(-2.77%)
Mar 18, 2014 9.413 9.759 9.254 9.600 788,451 +0.20(+2.12%)
Mar 17, 2014 9.360 9.640 9.310 9.400 687,626 +0.15(+1.58%)
Mar 14, 2014 9.001 9.380 8.961 9.254 768,882 +0.11(+1.24%)
Mar 13, 2014 9.437 9.611 8.953 9.141 3,361,282 -0.27(-2.86%)
Mar 12, 2014 9.410 9.566 9.224 9.410 1,140,603 +0.04(+0.43%)
Mar 11, 2014 10.34 10.41 9.344 9.370 1,274,368 -0.94(-9.13%)
Mar 10, 2014 10.32 10.46 9.713 10.31 983,102 -0.08(-0.74%)
Mar 07, 2014 10.61 10.64 10.27 10.39 1,016,412 -0.00(-0.03%)
Mar 06, 2014 10.47 10.71 10.35 10.39 1,760,183 +0.05(+0.52%)
Mar 05, 2014 10.31 10.73 10.31 10.34 1,380,051 +0.05(+0.52%)
Mar 04, 2014 10.31 10.64 10.28 10.28 1,207,246 +0.03(+0.26%)
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.