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 30, 2009 10.29 10.42 9.856 10.02 1,617,224 -0.38(-3.65%)
Oct 29, 2009 10.57 10.84 10.31 10.40 1,414,179 -0.17(-1.60%)
Oct 28, 2009 10.50 10.64 10.24 10.57 1,863,241 -0.08(-0.78%)
Oct 27, 2009 11.17 11.17 10.34 10.65 2,157,878 -0.09(-0.84%)
Oct 26, 2009 10.64 10.93 10.21 10.74 6,730,040 -0.88(-7.61%)
Oct 23, 2009 11.29 11.67 10.90 11.62 4,107,841 +0.82(+7.57%)
Oct 22, 2009 10.82 10.97 10.34 10.81 1,895,790 +0.24(+2.27%)
Oct 21, 2009 10.88 11.37 10.51 10.57 3,507,847 +0.15(+1.44%)
Oct 20, 2009 10.30 10.78 10.16 10.42 1,934,011 -0.13(-1.23%)
Oct 19, 2009 9.959 10.59 9.852 10.55 2,337,492 +0.64(+6.44%)
Oct 16, 2009 10.51 10.68 9.892 9.909 2,073,668 -0.60(-5.70%)
Oct 15, 2009 10.55 10.79 10.43 10.51 1,577,502 -0.10(-0.94%)
Oct 14, 2009 10.53 10.79 10.35 10.61 2,423,004 +0.33(+3.17%)
Oct 13, 2009 10.16 10.57 10.12 10.28 2,143,575 +0.02(+0.19%)
Oct 12, 2009 9.904 10.47 9.660 10.26 4,821,980 -0.14(-1.31%)
Oct 09, 2009 10.83 10.84 10.32 10.40 2,121,495 -0.52(-4.75%)
Oct 08, 2009 11.34 11.38 10.82 10.92 1,253,022 -0.31(-2.78%)
Oct 07, 2009 11.22 11.34 11.07 11.23 1,158,930 +0.09(+0.81%)
Oct 06, 2009 11.24 11.34 11.05 11.14 1,497,496 +0.14(+1.30%)
Oct 05, 2009 10.93 11.35 10.83 11.00 1,779,115 +0.18(+1.63%)
Oct 02, 2009 10.69 11.11 10.44 10.82 3,456,445 -0.14(-1.24%)
Oct 01, 2009 11.81 11.88 10.85 10.96 4,224,880 -0.85(-7.24%)
Sep 30, 2009 12.08 12.23 11.70 11.81 2,552,951 -0.24(-1.96%)
Sep 29, 2009 12.54 12.55 11.97 12.05 3,906,652 -0.51(-4.03%)
Sep 28, 2009 12.39 12.73 12.39 12.55 800,631 +0.17(+1.40%)
Sep 25, 2009 12.67 12.95 12.36 12.38 1,587,261 -0.36(-2.80%)
Sep 24, 2009 13.32 13.62 12.61 12.74 1,432,194 -0.51(-3.86%)
Sep 23, 2009 12.61 13.63 12.56 13.25 2,497,067 +0.64(+5.04%)
Sep 22, 2009 12.80 12.91 12.59 12.61 997,381 -0.12(-0.94%)
Sep 21, 2009 12.81 12.85 12.43 12.73 1,614,006 -0.15(-1.19%)
Sep 18, 2009 13.38 13.40 12.81 12.88 1,814,190 -0.26(-2.00%)
Sep 17, 2009 13.76 13.88 13.09 13.15 1,966,000 -0.50(-3.63%)
Sep 16, 2009 13.73 14.18 13.53 13.64 1,443,495 -0.08(-0.61%)
Sep 15, 2009 13.65 13.84 13.45 13.73 937,092 +0.25(+1.83%)
Sep 14, 2009 13.30 13.78 13.00 13.48 735,227 +0.00(+0.00%)
Sep 11, 2009 13.92 14.24 13.28 13.48 954,490 -0.38(-2.76%)
Sep 10, 2009 13.69 13.91 13.33 13.86 1,475,500 +0.39(+2.87%)
Sep 09, 2009 13.93 14.01 13.30 13.48 1,423,024 -0.21(-1.52%)
Sep 08, 2009 13.22 13.88 13.10 13.68 3,122,197 +0.70(+5.38%)
Sep 04, 2009 12.64 13.09 12.64 12.98 1,183,933 +0.31(+2.41%)
Sep 03, 2009 12.63 12.77 12.55 12.68 338,274 +0.16(+1.27%)
Sep 02, 2009 12.80 12.88 12.41 12.52 769,261 -0.32(-2.46%)
Sep 01, 2009 12.56 13.36 12.49 12.84 3,095,377 +0.28(+2.22%)
Aug 31, 2009 12.52 12.66 12.40 12.56 751,286 -0.06(-0.47%)
Aug 28, 2009 12.75 12.90 12.50 12.62 518,562 -0.20(-1.58%)
Aug 27, 2009 12.69 12.88 12.38 12.82 558,954 +0.07(+0.57%)
Aug 26, 2009 12.51 12.77 12.40 12.75 798,659 +0.33(+2.65%)
Aug 25, 2009 12.67 12.77 12.31 12.42 769,321 -0.25(-1.94%)
Aug 24, 2009 12.98 13.07 12.50 12.66 995,562 -0.19(-1.45%)
Aug 21, 2009 12.74 12.88 12.54 12.85 1,405,262 +0.39(+3.12%)
Aug 20, 2009 12.06 12.74 12.05 12.46 1,441,598 +0.27(+2.18%)
Aug 19, 2009 12.14 12.42 12.05 12.19 956,893 -0.13(-1.03%)
Aug 18, 2009 12.63 12.64 12.26 12.32 847,276 -0.10(-0.80%)
Aug 17, 2009 12.06 12.71 11.97 12.42 1,629,022 -0.15(-1.19%)
Aug 14, 2009 13.18 13.18 12.56 12.57 1,045,945 -0.64(-4.83%)
Aug 13, 2009 12.96 13.24 12.64 13.21 1,673,573 +0.47(+3.68%)
Aug 12, 2009 12.64 12.89 12.47 12.74 2,072,255 +0.07(+0.52%)
Aug 11, 2009 13.06 13.13 12.64 12.67 1,600,066 -0.41(-3.16%)
Aug 10, 2009 12.88 13.10 12.80 13.09 1,669,510 +0.13(+1.03%)
Aug 07, 2009 13.30 13.30 12.82 12.95 1,291,805 -0.12(-0.89%)
Aug 06, 2009 13.63 13.63 12.74 13.07 1,716,636 -0.23(-1.75%)
Aug 05, 2009 12.54 13.30 12.50 13.30 3,860,894 +0.73(+5.85%)
Aug 04, 2009 12.29 12.76 12.20 12.57 1,736,082 +0.27(+2.22%)
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.