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 (%)
Dec 31, 2013 31.90 32.05 32.05 32.05 113,900 +0.23(+0.72%)
Dec 30, 2013 31.60 31.90 31.51 31.82 58,305 +0.23(+0.73%)
Dec 27, 2013 30.93 31.77 30.86 31.59 90,563 +0.64(+2.07%)
Dec 26, 2013 31.16 31.42 30.64 30.95 110,819 -0.47(-1.50%)
Dec 24, 2013 31.00 31.48 31.00 31.42 45,252 +0.39(+1.26%)
Dec 23, 2013 30.77 31.48 30.61 31.03 132,480 +0.32(+1.04%)
Dec 20, 2013 30.29 30.75 30.10 30.71 180,255 +0.16(+0.52%)
Dec 19, 2013 29.90 30.56 29.67 30.55 237,691 +0.47(+1.56%)
Dec 18, 2013 29.90 30.20 29.61 30.08 420,657 +0.18(+0.60%)
Dec 17, 2013 29.66 30.18 29.55 29.90 456,915 +0.31(+1.05%)
Dec 16, 2013 29.88 29.88 29.41 29.59 240,093 -0.26(-0.87%)
Dec 13, 2013 29.39 29.90 29.26 29.85 217,619 +0.35(+1.19%)
Dec 12, 2013 29.50 29.94 29.16 29.50 389,140 -0.08(-0.27%)
Dec 11, 2013 29.87 30.00 29.47 29.58 358,821 -0.35(-1.17%)
Dec 10, 2013 29.48 30.17 29.40 29.93 269,277 +0.13(+0.44%)
Dec 09, 2013 29.85 30.44 29.25 29.80 303,062 -0.03(-0.10%)
Dec 06, 2013 29.36 30.66 29.23 29.83 0 +0.47(+1.60%)
Dec 05, 2013 29.12 29.42 28.78 29.36 0 +0.14(+0.48%)
Dec 04, 2013 28.00 29.41 27.97 29.22 0 +1.10(+3.91%)
Dec 03, 2013 27.44 28.47 27.44 28.12 0 -0.05(-0.18%)
Dec 02, 2013 28.18 28.59 27.34 28.17 0 +0.01(+0.04%)
Nov 29, 2013 27.51 28.57 27.41 28.16 0 +0.44(+1.59%)
Nov 27, 2013 27.94 28.10 27.57 27.72 0 -0.29(-1.04%)
Nov 26, 2013 28.30 28.68 27.89 28.01 0 -0.06(-0.21%)
Nov 25, 2013 27.50 28.18 26.52 28.07 0 +0.68(+2.48%)
Nov 22, 2013 27.79 28.03 27.30 27.39 0 -0.29(-1.05%)
Nov 21, 2013 27.82 28.20 27.47 27.68 282,104 -0.14(-0.50%)
Nov 20, 2013 27.98 28.40 27.61 27.82 0 -0.19(-0.68%)
Nov 19, 2013 29.66 29.66 27.70 28.01 0 -1.59(-5.37%)
Nov 18, 2013 29.48 30.24 29.16 29.60 0 +0.38(+1.30%)
Nov 15, 2013 29.55 29.55 28.68 29.22 0 -0.14(-0.48%)
Nov 14, 2013 29.98 29.98 28.92 29.36 0 +1.44(+5.16%)
Nov 12, 2013 27.70 28.00 27.60 27.92 0 +0.09(+0.32%)
Nov 11, 2013 27.53 27.98 27.05 27.83 0 +0.41(+1.50%)
Nov 08, 2013 27.00 27.45 26.71 27.42 0 +0.34(+1.26%)
Nov 07, 2013 27.77 27.99 27.00 27.08 288,700 -0.69(-2.48%)
Nov 06, 2013 28.19 28.28 27.60 27.77 0 -0.32(-1.14%)
Nov 05, 2013 28.53 28.54 28.01 28.09 0 -0.47(-1.65%)
Nov 04, 2013 28.30 28.65 28.03 28.56 469,054 +0.29(+1.03%)
Nov 01, 2013 27.75 28.36 27.60 28.27 0 +0.52(+1.86%)
Oct 31, 2013 27.74 28.00 27.51 27.75 0 -0.07(-0.23%)
Oct 30, 2013 28.59 28.90 27.70 27.82 0 -1.11(-3.84%)
Oct 29, 2013 28.68 29.39 28.20 28.93 0 +0.43(+1.51%)
Oct 28, 2013 30.10 31.00 28.50 28.50 2,722,954 -7.21(-20.19%)
Oct 25, 2013 37.50 37.77 35.20 35.71 0 -1.73(-4.62%)
Oct 24, 2013 37.70 38.09 36.99 37.44 0 -0.11(-0.29%)
Oct 23, 2013 37.69 38.63 37.43 37.55 0 -0.51(-1.34%)
Oct 22, 2013 38.16 38.38 37.01 38.06 0 +0.08(+0.21%)
Oct 21, 2013 37.74 38.73 37.74 37.98 0 +0.43(+1.15%)
Oct 18, 2013 36.97 38.09 36.96 37.55 355,097 +0.59(+1.60%)
Oct 17, 2013 36.89 37.26 36.51 36.96 303,453 -0.31(-0.83%)
Oct 16, 2013 37.96 38.20 37.17 37.27 0 -0.28(-0.75%)
Oct 15, 2013 39.00 39.20 37.30 37.55 0 -1.69(-4.31%)
Oct 14, 2013 38.04 39.71 37.87 39.24 0 +1.15(+3.02%)
Oct 11, 2013 37.18 38.73 36.85 38.09 0 +0.57(+1.52%)
Oct 10, 2013 36.87 37.74 36.48 37.52 0 +1.40(+3.88%)
Oct 09, 2013 35.54 36.75 35.30 36.12 0 +0.58(+1.63%)
Oct 08, 2013 37.78 38.25 35.36 35.54 0 -2.46(-6.47%)
Oct 07, 2013 39.99 39.99 37.21 38.00 0 -2.00(-5.00%)
Oct 04, 2013 37.95 41.64 37.60 40.00 0 +2.57(+6.87%)
Oct 03, 2013 36.00 37.87 36.00 37.43 0 +1.54(+4.29%)
Oct 02, 2013 35.43 36.08 34.96 35.89 0 -0.01(-0.03%)
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.