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 (%)
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%)
Aug 03, 2009 12.41 12.62 12.08 12.29 2,219,599 +0.07(+0.60%)
Jul 31, 2009 11.89 12.62 11.80 12.22 2,512,691 +0.22(+1.83%)
Jul 30, 2009 12.62 12.73 11.91 12.00 3,484,522 -0.38(-3.10%)
Jul 29, 2009 12.64 12.77 12.32 12.38 2,864,150 -0.48(-3.71%)
Jul 28, 2009 12.52 13.13 12.47 12.86 3,470,026 +0.17(+1.34%)
Jul 27, 2009 13.30 14.18 12.41 12.69 10,700,877 -1.16(-8.36%)
Jul 24, 2009 13.29 14.29 13.17 13.85 5,467,523 +0.15(+1.09%)
Jul 23, 2009 14.71 15.33 13.63 13.70 10,310,580 -1.18(-7.91%)
Jul 22, 2009 14.55 16.08 14.36 14.88 6,081,240 +0.23(+1.57%)
Jul 21, 2009 15.30 15.35 14.38 14.65 2,206,478 -0.41(-2.74%)
Jul 20, 2009 13.97 15.29 13.86 15.06 4,563,945 +1.31(+9.55%)
Jul 17, 2009 14.27 14.27 13.64 13.75 1,569,755 -0.51(-3.55%)
Jul 16, 2009 13.97 14.44 13.73 14.25 2,176,554 +0.06(+0.44%)
Jul 15, 2009 13.13 14.26 13.06 14.19 4,073,262 +1.35(+10.54%)
Jul 14, 2009 12.63 12.97 12.40 12.84 1,280,233 +0.33(+2.63%)
Jul 13, 2009 12.69 13.14 12.30 12.51 1,498,612 -0.28(-2.18%)
Jul 10, 2009 12.91 13.22 12.50 12.79 1,234,969 -0.35(-2.68%)
Jul 09, 2009 12.52 13.18 12.36 13.14 2,250,984 +0.75(+6.07%)
Jul 08, 2009 12.93 13.13 12.00 12.39 3,459,085 -0.40(-3.10%)
Jul 07, 2009 13.27 14.10 12.70 12.78 3,815,513 -0.47(-3.51%)
Jul 06, 2009 12.97 13.60 12.84 13.25 1,955,935 +0.01(+0.10%)
Jul 02, 2009 13.07 13.37 12.70 13.23 2,423,022 -0.37(-2.74%)
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.