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 (%)
Mar 31, 2011 10.57 10.78 10.39 10.68 314,772 +0.16(+1.52%)
Mar 30, 2011 10.77 10.77 10.46 10.52 695,700 -0.20(-1.83%)
Mar 29, 2011 10.26 10.80 10.21 10.72 903,966 +0.47(+4.54%)
Mar 28, 2011 10.80 10.84 10.20 10.25 435,302 -0.42(-3.90%)
Mar 25, 2011 10.86 10.90 10.65 10.67 255,577 -0.11(-0.99%)
Mar 24, 2011 10.77 10.84 10.66 10.78 353,741 +0.02(+0.19%)
Mar 23, 2011 10.97 10.97 10.68 10.76 316,895 -0.13(-1.16%)
Mar 22, 2011 10.97 11.07 10.72 10.88 300,174 -0.03(-0.30%)
Mar 21, 2011 10.93 10.96 10.48 10.92 492,488 +0.34(+3.21%)
Mar 18, 2011 10.81 10.81 10.40 10.58 535,945 +0.01(+0.09%)
Mar 17, 2011 10.81 10.92 10.32 10.57 851,108 -0.15(-1.37%)
Mar 16, 2011 11.64 11.69 10.64 10.71 847,811 -0.86(-7.47%)
Mar 15, 2011 11.61 11.76 11.47 11.58 360,475 -0.45(-3.73%)
Mar 14, 2011 11.99 12.29 11.83 12.03 418,151 +0.02(+0.17%)
Mar 11, 2011 11.80 12.09 11.66 12.01 196,728 +0.22(+1.86%)
Mar 10, 2011 11.66 12.04 11.47 11.79 367,329 +0.07(+0.60%)
Mar 09, 2011 11.88 11.90 11.16 11.72 697,051 -0.12(-1.04%)
Mar 08, 2011 12.20 12.20 11.81 11.84 689,247 -0.28(-2.30%)
Mar 07, 2011 12.36 12.52 12.02 12.12 338,948 -0.31(-2.51%)
Mar 04, 2011 12.68 12.68 12.25 12.43 247,622 -0.15(-1.19%)
Mar 03, 2011 12.91 12.92 12.33 12.58 306,922 -0.18(-1.38%)
Mar 02, 2011 12.72 12.81 12.56 12.76 243,689 +0.09(+0.71%)
Mar 01, 2011 12.59 12.87 12.33 12.67 538,525 +0.22(+1.79%)
Feb 28, 2011 12.72 12.72 12.19 12.45 243,538 -0.05(-0.40%)
Feb 25, 2011 12.55 12.78 12.25 12.50 310,438 +0.03(+0.21%)
Feb 24, 2011 11.55 12.48 11.55 12.47 406,350 +0.90(+7.79%)
Feb 23, 2011 11.72 11.88 11.49 11.57 245,659 -0.14(-1.22%)
Feb 22, 2011 12.07 12.07 11.64 11.71 661,109 -0.54(-4.37%)
Feb 18, 2011 12.49 12.52 12.15 12.25 337,553 -0.15(-1.21%)
Feb 17, 2011 12.21 12.55 12.06 12.40 547,598 +0.22(+1.77%)
Feb 16, 2011 12.22 12.29 12.10 12.18 181,156 -0.07(-0.54%)
Feb 15, 2011 12.28 12.38 12.07 12.25 202,569 -0.01(-0.04%)
Feb 14, 2011 12.02 12.28 12.02 12.25 212,926 +0.00(+0.01%)
Feb 11, 2011 12.56 12.63 12.15 12.25 702,461 -0.43(-3.41%)
Feb 10, 2011 12.38 12.95 11.98 12.68 921,673 +0.45(+3.70%)
Feb 09, 2011 12.50 12.50 12.23 12.23 347,910 -0.29(-2.29%)
Feb 08, 2011 12.66 12.72 12.31 12.52 243,605 -0.06(-0.45%)
Feb 07, 2011 12.46 12.84 12.37 12.57 522,895 +0.02(+0.18%)
Feb 04, 2011 12.34 12.57 12.14 12.55 322,789 +0.21(+1.70%)
Feb 03, 2011 12.32 12.34 11.98 12.34 761,078 +0.01(+0.11%)
Feb 02, 2011 13.13 13.15 12.04 12.33 1,571,328 -0.88(-6.67%)
Feb 01, 2011 11.79 13.21 11.59 13.21 3,168,884 +1.78(+15.57%)
Jan 31, 2011 10.96 11.47 10.81 11.43 1,599,336 +0.94(+8.94%)
Jan 28, 2011 10.64 10.64 10.27 10.49 424,145 -0.12(-1.13%)
Jan 27, 2011 10.72 10.75 10.48 10.61 204,265 -0.10(-0.90%)
Jan 26, 2011 10.44 10.72 10.38 10.71 474,949 +0.27(+2.55%)
Jan 25, 2011 10.52 10.70 10.43 10.44 245,346 -0.04(-0.41%)
Jan 24, 2011 10.33 10.48 10.27 10.48 195,649 +0.15(+1.48%)
Jan 21, 2011 10.22 10.37 10.19 10.33 316,236 +0.13(+1.24%)
Jan 20, 2011 10.09 10.31 10.05 10.20 286,093 +0.05(+0.49%)
Jan 19, 2011 10.29 10.30 10.05 10.15 278,863 -0.08(-0.75%)
Jan 18, 2011 10.30 10.39 10.17 10.23 241,334 -0.04(-0.39%)
Jan 14, 2011 10.21 10.30 10.14 10.27 140,986 +0.00(+0.00%)
Jan 13, 2011 10.43 10.46 10.27 10.27 146,147 -0.16(-1.50%)
Jan 12, 2011 10.41 10.43 10.12 10.43 527,076 +0.01(+0.13%)
Jan 11, 2011 10.08 10.42 10.08 10.41 701,399 +0.44(+4.40%)
Jan 10, 2011 9.640 10.02 9.500 9.975 441,708 +0.38(+3.91%)
Jan 07, 2011 9.566 9.616 9.480 9.600 101,998 +0.04(+0.42%)
Jan 06, 2011 9.773 9.773 9.546 9.560 144,309 -0.18(-1.84%)
Jan 05, 2011 9.676 9.768 9.600 9.739 421,781 +0.04(+0.43%)
Jan 04, 2011 9.799 9.862 9.606 9.698 260,079 -0.13(-1.37%)
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.