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 (%)
Oct 31, 2011 27.59 28.49 23.78 26.33 1,888,316 -3.67(-12.23%)
Oct 28, 2011 29.45 30.53 28.98 30.00 857,854 +1.09(+3.77%)
Oct 27, 2011 30.09 30.09 28.60 28.91 418,652 +0.34(+1.19%)
Oct 26, 2011 29.70 30.20 28.27 28.57 453,354 -1.08(-3.64%)
Oct 25, 2011 30.05 30.20 28.91 29.65 233,487 -0.41(-1.36%)
Oct 24, 2011 28.03 30.22 27.80 30.06 395,800 +2.27(+8.17%)
Oct 21, 2011 27.62 28.81 27.49 27.79 402,390 +0.80(+2.96%)
Oct 20, 2011 27.99 28.55 26.82 26.99 355,022 +0.62(+2.35%)
Oct 19, 2011 27.24 27.32 26.21 26.37 278,336 -0.89(-3.26%)
Oct 18, 2011 30.08 30.08 26.83 27.26 372,310 -2.83(-9.41%)
Oct 17, 2011 29.59 30.60 29.59 30.09 313,895 +0.04(+0.13%)
Oct 14, 2011 31.60 31.75 29.50 30.05 309,554 -0.15(-0.50%)
Oct 13, 2011 30.91 31.44 29.81 30.20 496,111 -1.07(-3.42%)
Oct 12, 2011 33.84 33.84 29.97 31.27 523,519 -1.69(-5.13%)
Oct 11, 2011 31.30 33.70 31.30 32.96 360,601 +1.62(+5.17%)
Oct 10, 2011 29.50 31.74 29.30 31.34 348,026 +3.03(+10.70%)
Oct 07, 2011 28.41 29.49 27.68 28.31 353,956 -0.34(-1.19%)
Oct 06, 2011 27.29 28.93 25.91 28.65 364,507 +2.19(+8.28%)
Oct 05, 2011 24.52 27.99 23.73 26.46 681,958 +2.18(+8.98%)
Oct 04, 2011 23.94 25.07 22.81 24.28 494,650 -0.13(-0.53%)
Oct 03, 2011 25.00 26.12 24.08 24.41 416,454 -0.89(-3.52%)
Sep 30, 2011 26.36 26.70 24.96 25.30 727,631 -1.68(-6.23%)
Sep 29, 2011 28.68 29.47 25.63 26.98 713,614 -0.72(-2.60%)
Sep 28, 2011 29.30 29.69 27.01 27.70 227,838 -1.75(-5.94%)
Sep 27, 2011 29.36 29.81 29.01 29.45 498,888 +0.91(+3.19%)
Sep 26, 2011 29.35 29.73 27.46 28.54 372,789 -0.79(-2.69%)
Sep 23, 2011 29.01 29.89 28.50 29.33 280,193 +0.06(+0.20%)
Sep 22, 2011 30.76 31.75 28.55 29.27 556,421 -2.93(-9.10%)
Sep 21, 2011 32.68 33.26 32.14 32.20 253,629 -0.31(-0.95%)
Sep 20, 2011 32.62 33.13 32.43 32.51 195,051 -0.10(-0.31%)
Sep 19, 2011 33.00 33.28 31.75 32.61 539,464 -1.18(-3.49%)
Sep 16, 2011 33.30 34.69 33.30 33.79 424,828 -0.36(-1.05%)
Sep 15, 2011 36.93 37.20 33.52 34.15 730,450 -2.55(-6.95%)
Sep 14, 2011 37.05 37.49 36.06 36.70 324,952 -0.28(-0.76%)
Sep 13, 2011 37.02 37.50 36.22 36.98 162,450 -0.01(-0.03%)
Sep 12, 2011 36.05 37.70 36.00 36.99 213,346 +0.53(+1.45%)
Sep 09, 2011 36.62 36.99 35.67 36.46 240,785 -0.71(-1.91%)
Sep 08, 2011 36.99 38.03 36.03 37.17 377,719 +0.01(+0.03%)
Sep 07, 2011 36.62 37.50 36.55 37.16 196,558 +0.92(+2.54%)
Sep 06, 2011 35.50 36.38 35.01 36.24 218,248 +0.11(+0.30%)
Sep 02, 2011 37.71 37.71 36.06 36.13 394,189 -2.75(-7.07%)
Sep 01, 2011 41.48 41.48 38.49 38.88 404,742 -2.06(-5.03%)
Aug 31, 2011 39.94 41.89 39.94 40.94 409,817 +1.48(+3.75%)
Aug 30, 2011 38.46 39.50 37.73 39.46 174,739 +1.01(+2.63%)
Aug 29, 2011 37.59 39.08 37.46 38.45 333,267 +1.91(+5.23%)
Aug 26, 2011 35.25 36.81 35.00 36.54 100,937 +1.20(+3.40%)
Aug 25, 2011 36.47 37.21 35.16 35.34 185,710 -0.77(-2.13%)
Aug 24, 2011 37.50 38.15 35.70 36.11 292,959 -1.48(-3.94%)
Aug 23, 2011 36.00 37.87 35.21 37.59 237,624 +1.59(+4.42%)
Aug 22, 2011 36.59 37.80 35.69 36.00 418,930 +0.44(+1.24%)
Aug 19, 2011 35.36 36.96 35.10 35.56 365,627 -0.26(-0.73%)
Aug 18, 2011 37.69 37.69 35.41 35.82 635,253 -3.33(-8.51%)
Aug 17, 2011 40.74 41.47 38.03 39.15 422,596 -1.06(-2.64%)
Aug 16, 2011 42.65 42.97 40.10 40.21 228,602 -3.22(-7.41%)
Aug 15, 2011 43.42 43.64 41.37 43.43 212,401 +0.48(+1.12%)
Aug 12, 2011 42.95 43.38 42.28 42.95 175,248 +0.34(+0.80%)
Aug 11, 2011 41.53 42.92 40.74 42.61 478,399 +1.34(+3.25%)
Aug 10, 2011 40.85 43.34 40.12 41.27 426,854 -0.32(-0.77%)
Aug 09, 2011 42.34 42.48 39.49 41.59 575,373 +1.98(+5.00%)
Aug 08, 2011 39.31 40.49 38.53 39.61 678,729 -2.77(-6.54%)
Aug 05, 2011 41.44 44.00 40.00 42.38 415,912 +1.33(+3.24%)
Aug 04, 2011 45.70 46.39 40.50 41.05 748,268 -5.11(-11.07%)
Aug 03, 2011 47.16 47.69 42.91 46.16 554,428 -1.07(-2.27%)
Aug 02, 2011 46.50 48.80 46.03 47.23 477,747 +1.16(+2.52%)
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.