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, 2018 18.29 18.83 18.06 18.28 199,300 +0.03(+0.16%)
Dec 28, 2018 18.52 18.84 18.01 18.25 139,200 -0.20(-1.08%)
Dec 27, 2018 18.65 18.71 17.92 18.45 92,806 -0.38(-2.02%)
Dec 26, 2018 18.03 18.97 17.92 18.83 150,480 +1.00(+5.61%)
Dec 24, 2018 17.48 18.10 17.48 17.83 35,200 +0.28(+1.60%)
Dec 21, 2018 19.10 19.27 17.54 17.55 244,600 -1.33(-7.04%)
Dec 20, 2018 18.77 19.65 18.54 18.88 102,133 +0.11(+0.59%)
Dec 19, 2018 19.59 19.97 18.61 18.77 146,135 -0.81(-4.14%)
Dec 18, 2018 19.41 19.75 18.81 19.58 153,392 +0.27(+1.40%)
Dec 17, 2018 20.36 20.38 19.03 19.31 240,731 -1.19(-5.80%)
Dec 14, 2018 19.76 20.61 19.27 20.50 366,600 +0.42(+2.09%)
Dec 13, 2018 20.25 20.83 19.90 20.08 321,018 -0.34(-1.67%)
Dec 12, 2018 20.40 20.75 19.96 20.42 172,438 +0.17(+0.84%)
Dec 11, 2018 19.36 20.45 19.36 20.25 169,966 +1.06(+5.52%)
Dec 10, 2018 19.17 19.51 18.76 19.19 153,658 +0.00(+0.00%)
Dec 07, 2018 19.13 19.63 18.95 19.19 85,900 +0.07(+0.37%)
Dec 06, 2018 18.57 19.31 18.32 19.12 158,449 +0.19(+1.00%)
Dec 04, 2018 19.40 19.97 18.88 18.93 186,400 -0.57(-2.92%)
Dec 03, 2018 20.00 20.99 18.90 19.50 324,079 -0.15(-0.76%)
Nov 30, 2018 19.91 19.91 19.28 19.65 245,800 -0.28(-1.40%)
Nov 29, 2018 19.80 19.99 19.41 19.93 311,201 +0.14(+0.71%)
Nov 28, 2018 18.75 19.87 18.67 19.79 428,304 +1.18(+6.34%)
Nov 27, 2018 18.22 18.99 17.97 18.61 369,525 +0.40(+2.20%)
Nov 26, 2018 18.38 18.58 17.81 18.21 89,767 +0.06(+0.33%)
Nov 23, 2018 18.00 18.38 17.45 18.15 85,600 -0.10(-0.55%)
Nov 21, 2018 18.25 18.25 18.25 0 -0.49(-2.61%)
Nov 20, 2018 18.39 19.17 18.31 18.74 262,866 +0.19(+1.02%)
Nov 19, 2018 18.72 18.90 17.62 18.55 227,249 -0.16(-0.86%)
Nov 16, 2018 18.65 18.82 18.34 18.71 160,500 +0.02(+0.11%)
Nov 15, 2018 18.32 18.88 17.94 18.69 145,462 +0.36(+1.96%)
Nov 14, 2018 17.82 18.34 17.26 18.33 144,869 +0.60(+3.38%)
Nov 13, 2018 16.60 18.04 16.60 17.73 158,222 +0.97(+5.79%)
Nov 12, 2018 17.87 17.87 16.60 16.76 184,862 -1.30(-7.20%)
Nov 09, 2018 17.83 18.36 17.38 18.06 278,500 +0.06(+0.33%)
Nov 08, 2018 17.67 18.08 17.17 18.00 264,993 +0.27(+1.52%)
Nov 07, 2018 16.92 18.03 16.80 17.73 465,751 +0.53(+3.08%)
Nov 06, 2018 15.10 17.39 14.84 17.20 406,944 +2.00(+13.16%)
Nov 05, 2018 15.30 15.48 13.53 15.20 657,109 +0.58(+3.97%)
Nov 02, 2018 13.45 14.78 13.45 14.62 319,900 +1.27(+9.51%)
Nov 01, 2018 13.42 13.66 13.05 13.35 167,542 -0.03(-0.22%)
Oct 31, 2018 13.50 13.52 13.01 13.38 172,380 -0.06(-0.45%)
Oct 30, 2018 12.96 13.53 12.81 13.44 201,393 +0.49(+3.78%)
Oct 29, 2018 13.36 13.60 12.86 12.95 175,943 -0.35(-2.63%)
Oct 26, 2018 12.87 13.32 12.87 13.30 88,700 +0.44(+3.42%)
Oct 25, 2018 12.95 13.15 12.70 12.86 82,126 -0.02(-0.16%)
Oct 24, 2018 12.89 13.09 12.69 12.88 75,087 -0.18(-1.38%)
Oct 23, 2018 13.09 13.28 12.90 13.06 78,801 -0.28(-2.10%)
Oct 22, 2018 13.05 13.55 13.05 13.34 53,617 +0.41(+3.17%)
Oct 19, 2018 13.05 13.11 12.71 12.93 90,500 +0.02(+0.15%)
Oct 18, 2018 12.90 13.12 12.70 12.91 192,307 +0.00(+0.00%)
Oct 17, 2018 13.24 13.30 12.90 12.91 95,844 -0.32(-2.42%)
Oct 16, 2018 14.02 14.14 13.13 13.23 136,347 -0.81(-5.77%)
Oct 15, 2018 13.64 14.26 13.64 14.04 115,939 +0.29(+2.11%)
Oct 12, 2018 13.44 13.86 13.22 13.75 83,800 +0.55(+4.17%)
Oct 11, 2018 13.26 13.53 13.15 13.20 173,629 -0.15(-1.12%)
Oct 10, 2018 13.43 13.77 13.03 13.35 147,753 -0.11(-0.82%)
Oct 09, 2018 13.68 14.11 13.43 13.46 143,391 -0.09(-0.66%)
Oct 08, 2018 13.20 13.71 13.12 13.55 53,577 +0.22(+1.65%)
Oct 05, 2018 13.48 13.48 13.21 13.33 70,800 -0.14(-1.04%)
Oct 04, 2018 13.45 13.59 13.15 13.47 205,814 -0.01(-0.07%)
Oct 03, 2018 13.27 13.77 13.18 13.48 120,327 +0.21(+1.58%)
Oct 02, 2018 13.29 13.67 13.16 13.27 130,236 -0.10(-0.75%)
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.