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, 2009 11.13 11.04 11.04 11.04 411,411 -0.03(-0.24%)
Dec 30, 2009 10.97 11.09 10.89 11.07 477,610 +0.08(+0.70%)
Dec 29, 2009 11.22 11.22 10.98 10.99 206,081 -0.17(-1.52%)
Dec 28, 2009 11.12 11.41 11.12 11.16 556,103 +0.02(+0.21%)
Dec 24, 2009 10.88 11.25 10.88 11.14 287,750 +0.26(+2.38%)
Dec 23, 2009 10.79 10.94 10.61 10.88 233,951 +0.23(+2.19%)
Dec 22, 2009 10.89 10.98 10.61 10.65 346,139 -0.23(-2.14%)
Dec 21, 2009 10.79 11.03 10.65 10.88 356,550 +0.15(+1.36%)
Dec 18, 2009 11.05 11.15 10.62 10.73 654,968 -0.27(-2.45%)
Dec 17, 2009 11.29 11.29 10.95 11.00 601,337 -0.17(-1.52%)
Dec 16, 2009 10.87 11.23 10.71 11.17 972,068 +0.40(+3.70%)
Dec 15, 2009 10.51 11.01 10.39 10.77 1,037,813 +0.31(+2.95%)
Dec 14, 2009 10.35 10.52 10.13 10.46 1,046,414 +0.24(+2.31%)
Dec 11, 2009 9.982 10.33 9.975 10.23 1,898,024 +0.03(+0.26%)
Dec 10, 2009 10.17 10.27 10.11 10.20 445,876 -0.02(-0.16%)
Dec 09, 2009 10.21 10.32 10.08 10.22 254,064 -0.01(-0.10%)
Dec 08, 2009 10.21 10.37 10.14 10.23 557,087 -0.08(-0.74%)
Dec 07, 2009 10.58 10.61 10.16 10.30 678,967 -0.27(-2.55%)
Dec 04, 2009 10.71 10.74 10.40 10.57 809,455 -0.08(-0.75%)
Dec 03, 2009 10.88 10.88 10.56 10.65 303,301 -0.27(-2.47%)
Dec 02, 2009 11.05 11.05 10.75 10.92 268,864 -0.06(-0.54%)
Dec 01, 2009 10.90 11.04 10.79 10.98 530,239 +0.19(+1.72%)
Nov 30, 2009 10.76 11.01 10.71 10.80 324,928 -0.05(-0.46%)
Nov 27, 2009 10.58 10.94 10.31 10.85 455,524 -0.32(-2.83%)
Nov 25, 2009 11.17 11.30 11.10 11.16 187,757 +0.02(+0.21%)
Nov 24, 2009 11.26 11.47 11.09 11.14 206,187 -0.16(-1.41%)
Nov 23, 2009 11.34 11.44 11.23 11.30 615,851 +0.20(+1.80%)
Nov 20, 2009 10.83 11.12 10.81 11.10 590,261 +0.13(+1.15%)
Nov 19, 2009 11.15 11.21 10.75 10.97 722,397 -0.34(-2.97%)
Nov 18, 2009 11.47 11.61 11.14 11.31 418,797 -0.13(-1.16%)
Nov 17, 2009 11.36 11.55 11.22 11.44 369,906 -0.03(-0.26%)
Nov 16, 2009 11.40 11.68 11.27 11.47 1,184,005 +0.23(+2.01%)
Nov 13, 2009 10.88 11.26 10.80 11.25 576,301 +0.35(+3.24%)
Nov 12, 2009 11.14 11.20 10.81 10.89 701,228 -0.27(-2.44%)
Nov 11, 2009 11.30 11.30 10.96 11.17 1,266,673 -0.01(-0.06%)
Nov 10, 2009 10.92 11.23 10.89 11.17 1,146,554 +0.15(+1.39%)
Nov 09, 2009 10.66 11.09 10.64 11.02 1,511,156 +0.63(+6.08%)
Nov 06, 2009 10.29 10.45 10.24 10.39 448,938 -0.05(-0.48%)
Nov 05, 2009 10.14 10.47 10.14 10.44 517,115 +0.24(+2.31%)
Nov 04, 2009 10.48 10.65 10.16 10.20 1,726,064 -0.01(-0.10%)
Nov 03, 2009 9.932 10.23 9.733 10.21 942,096 +0.12(+1.19%)
Nov 02, 2009 9.886 10.11 9.643 10.09 1,547,927 +0.07(+0.73%)
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%)
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.