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 31, 2019 9.053 9.053 8.633 8.960 699,155 +0.01(+0.11%)
May 30, 2019 9.145 9.199 8.789 8.950 406,565 -0.15(-1.66%)
May 29, 2019 9.058 9.233 8.940 9.102 674,268 +0.08(+0.87%)
May 28, 2019 8.677 9.028 8.606 9.023 655,644 +0.48(+5.60%)
May 24, 2019 8.653 8.687 8.477 8.545 786,242 -0.05(-0.62%)
May 23, 2019 8.604 8.662 8.438 8.599 362,610 -0.15(-1.73%)
May 22, 2019 9.009 9.145 8.687 8.750 476,415 -0.30(-3.34%)
May 21, 2019 9.346 9.424 9.043 9.053 428,519 -0.18(-1.96%)
May 20, 2019 9.419 9.419 9.097 9.233 345,555 -0.16(-1.66%)
May 17, 2019 9.555 9.560 9.350 9.389 538,710 -0.30(-3.12%)
May 16, 2019 9.716 9.795 9.629 9.692 237,942 +0.07(+0.71%)
May 15, 2019 9.673 9.819 9.582 9.624 311,058 -0.04(-0.45%)
May 14, 2019 9.487 9.785 9.487 9.668 455,627 +0.18(+1.85%)
May 13, 2019 9.443 9.624 9.394 9.492 400,280 -0.02(-0.21%)
May 10, 2019 9.516 10.03 9.424 9.511 667,599 -0.12(-1.22%)
May 09, 2019 9.394 9.712 9.302 9.629 936,003 +0.19(+2.02%)
May 08, 2019 9.311 9.502 9.287 9.438 430,828 +0.00(+0.05%)
May 07, 2019 9.321 9.609 9.272 9.433 859,215 -0.12(-1.28%)
May 06, 2019 9.458 9.633 9.258 9.555 933,839 +0.04(+0.46%)
May 03, 2019 9.560 9.702 9.472 9.511 1,206,104 +0.13(+1.35%)
May 02, 2019 9.765 9.824 9.155 9.385 910,367 -0.36(-3.71%)
May 01, 2019 9.516 9.882 9.516 9.746 866,862 +0.25(+2.67%)
Apr 30, 2019 9.565 9.804 9.375 9.492 787,344 -0.06(-0.61%)
Apr 29, 2019 8.901 9.931 8.838 9.550 3,850,745 +1.67(+21.18%)
Apr 26, 2019 7.745 7.901 7.657 7.881 639,936 +0.19(+2.47%)
Apr 25, 2019 7.686 7.745 7.515 7.691 108,860 +0.01(+0.13%)
Apr 24, 2019 7.467 7.706 7.369 7.681 158,863 +0.18(+2.41%)
Apr 23, 2019 7.779 7.994 7.442 7.501 536,706 -0.20(-2.66%)
Apr 22, 2019 7.467 7.735 7.430 7.706 114,581 +0.15(+1.94%)
Apr 18, 2019 7.584 7.691 7.398 7.559 156,346 -0.04(-0.58%)
Apr 17, 2019 7.906 7.969 7.515 7.603 97,375 -0.21(-2.75%)
Apr 16, 2019 7.901 7.994 7.730 7.818 378,713 -0.04(-0.50%)
Apr 15, 2019 8.145 8.155 7.745 7.857 150,177 -0.25(-3.13%)
Apr 12, 2019 8.072 8.387 7.925 8.111 213,516 +0.16(+2.03%)
Apr 11, 2019 8.091 8.145 7.925 7.950 83,859 -0.19(-2.34%)
Apr 10, 2019 7.955 8.160 7.842 8.140 140,603 +0.20(+2.46%)
Apr 09, 2019 8.199 8.240 7.857 7.945 123,595 -0.25(-3.10%)
Apr 08, 2019 8.086 8.272 8.062 8.199 157,422 +0.09(+1.08%)
Apr 05, 2019 8.272 8.394 7.964 8.111 280,932 -0.15(-1.77%)
Apr 04, 2019 8.452 8.657 8.106 8.257 293,798 -0.33(-3.86%)
Apr 03, 2019 8.643 8.726 8.496 8.589 153,855 +0.03(+0.34%)
Apr 02, 2019 8.687 8.687 8.477 8.560 83,585 -0.12(-1.35%)
Apr 01, 2019 8.428 8.726 8.389 8.677 217,502 +0.33(+3.98%)
Mar 29, 2019 8.252 8.418 8.116 8.345 137,085 +0.18(+2.21%)
Mar 28, 2019 8.252 8.277 8.043 8.165 145,500 -0.10(-1.18%)
Mar 27, 2019 8.487 8.487 8.199 8.262 142,421 -0.19(-2.20%)
Mar 26, 2019 8.330 8.530 8.238 8.448 264,392 +0.15(+1.82%)
Mar 25, 2019 8.204 8.379 8.145 8.296 186,974 +0.05(+0.65%)
Mar 22, 2019 8.662 8.662 8.208 8.243 198,353 -0.46(-5.33%)
Mar 21, 2019 8.755 8.872 8.584 8.706 93,875 -0.11(-1.27%)
Mar 20, 2019 9.131 9.131 8.770 8.818 159,906 -0.34(-3.68%)
Mar 19, 2019 9.189 9.282 9.097 9.155 204,191 -0.03(-0.37%)
Mar 18, 2019 9.394 9.458 9.004 9.189 179,991 -0.20(-2.18%)
Mar 15, 2019 8.882 9.414 8.882 9.394 425,599 +0.41(+4.56%)
Mar 14, 2019 8.716 9.019 8.574 8.984 267,633 +0.22(+2.56%)
Mar 13, 2019 8.858 8.955 8.704 8.760 179,526 -0.13(-1.43%)
Mar 12, 2019 9.009 9.053 8.784 8.887 128,054 -0.02(-0.22%)
Mar 11, 2019 9.267 9.267 8.799 8.906 272,412 -0.26(-2.82%)
Mar 08, 2019 8.980 9.243 8.823 9.165 211,877 +0.06(+0.70%)
Mar 07, 2019 9.180 9.243 8.887 9.102 656,656 -0.14(-1.53%)
Mar 06, 2019 9.189 9.331 9.187 9.243 311,648 +0.01(+0.11%)
Mar 05, 2019 9.497 9.590 8.999 9.233 655,404 -0.27(-2.82%)
Mar 04, 2019 9.609 9.721 9.389 9.502 119,887 -0.14(-1.42%)
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.