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, 2015 25.00 24.82 24.82 24.82 220,700 -0.23(-0.92%)
Dec 30, 2015 25.00 25.26 24.84 25.05 157,578 +0.04(+0.16%)
Dec 29, 2015 25.00 25.19 24.71 25.01 182,578 +0.01(+0.04%)
Dec 28, 2015 25.00 25.35 24.47 25.00 317,143 -0.43(-1.69%)
Dec 24, 2015 25.00 25.43 25.43 25.43 223,500 +0.38(+1.52%)
Dec 23, 2015 25.00 25.83 25.00 25.05 183,596 -0.25(-0.99%)
Dec 22, 2015 24.95 25.31 24.60 25.30 477,381 +0.30(+1.20%)
Dec 21, 2015 23.67 25.37 23.65 25.00 884,829 +1.37(+5.80%)
Dec 18, 2015 22.50 23.74 22.28 23.63 252,476 +1.09(+4.84%)
Dec 17, 2015 20.99 22.59 20.92 22.54 259,693 +1.55(+7.38%)
Dec 16, 2015 20.99 21.30 20.46 20.99 81,728 -0.09(-0.43%)
Dec 15, 2015 20.16 21.86 20.07 21.08 191,478 +1.17(+5.88%)
Dec 14, 2015 19.56 19.96 19.27 19.91 101,697 +0.41(+2.10%)
Dec 11, 2015 19.67 20.06 19.46 19.50 109,133 -0.52(-2.60%)
Dec 10, 2015 20.12 20.31 19.81 20.02 178,400 -0.10(-0.50%)
Dec 09, 2015 20.68 20.97 19.97 20.12 162,971 -0.81(-3.87%)
Dec 08, 2015 20.74 20.93 20.40 20.93 108,618 -0.18(-0.85%)
Dec 07, 2015 20.48 21.44 20.46 21.11 169,205 +0.60(+2.93%)
Dec 04, 2015 20.50 20.86 20.00 20.51 151,769 -0.01(-0.05%)
Dec 03, 2015 21.62 21.95 20.22 20.52 216,805 -0.92(-4.29%)
Dec 02, 2015 21.50 22.82 20.79 21.44 227,993 -0.12(-0.56%)
Dec 01, 2015 22.47 22.59 21.30 21.56 152,033 -0.73(-3.28%)
Nov 30, 2015 21.38 22.61 21.00 22.29 321,004 +0.25(+1.13%)
Nov 27, 2015 22.24 22.24 21.08 22.04 48,690 -0.47(-2.09%)
Nov 25, 2015 22.44 22.51 22.51 22.51 141,000 +0.10(+0.45%)
Nov 24, 2015 21.97 22.45 21.39 22.41 122,572 +0.23(+1.04%)
Nov 23, 2015 21.93 22.29 21.59 22.18 145,801 +0.17(+0.77%)
Nov 20, 2015 21.63 22.23 21.56 22.01 88,079 +0.56(+2.61%)
Nov 19, 2015 21.76 21.90 21.29 21.45 55,136 -0.25(-1.15%)
Nov 18, 2015 21.70 21.99 21.10 21.70 90,376 -0.03(-0.14%)
Nov 17, 2015 22.00 22.00 21.44 21.73 101,323 -0.18(-0.82%)
Nov 16, 2015 20.92 21.99 20.79 21.91 157,186 +0.91(+4.33%)
Nov 13, 2015 21.65 21.65 20.75 21.00 162,761 -0.80(-3.67%)
Nov 12, 2015 21.14 22.27 21.00 21.80 169,185 +0.43(+2.01%)
Nov 11, 2015 21.16 21.66 20.94 21.37 99,597 +0.34(+1.62%)
Nov 10, 2015 21.55 21.55 20.57 21.03 128,740 -0.48(-2.23%)
Nov 09, 2015 21.39 21.51 21.09 21.51 125,160 +0.12(+0.56%)
Nov 06, 2015 21.03 21.49 20.38 21.39 66,106 +0.17(+0.80%)
Nov 05, 2015 21.19 21.53 21.11 21.22 255,182 +0.13(+0.62%)
Nov 04, 2015 21.43 21.63 21.04 21.09 79,683 -0.15(-0.71%)
Nov 03, 2015 21.40 21.48 20.90 21.24 146,473 +0.26(+1.24%)
Nov 02, 2015 19.92 21.36 19.91 20.98 145,012 +1.02(+5.11%)
Oct 30, 2015 19.62 20.12 19.31 19.96 106,118 +0.45(+2.31%)
Oct 29, 2015 19.66 19.66 19.13 19.51 123,754 -0.31(-1.56%)
Oct 28, 2015 19.37 19.91 18.90 19.82 196,096 +0.49(+2.53%)
Oct 27, 2015 20.50 20.73 18.71 19.33 355,586 -1.50(-7.20%)
Oct 26, 2015 19.01 20.95 18.47 20.83 523,520 +2.89(+16.11%)
Oct 23, 2015 18.20 18.26 17.69 17.94 128,726 -0.05(-0.28%)
Oct 22, 2015 17.92 18.14 17.66 17.99 117,962 +0.27(+1.52%)
Oct 21, 2015 18.36 18.52 17.62 17.72 97,263 -0.74(-4.01%)
Oct 20, 2015 18.23 18.57 18.23 18.46 102,941 +0.05(+0.27%)
Oct 19, 2015 18.60 18.61 18.37 18.41 196,965 -0.18(-0.97%)
Oct 16, 2015 18.80 19.16 18.53 18.59 213,034 -0.03(-0.16%)
Oct 15, 2015 18.66 18.84 18.05 18.62 123,735 +0.12(+0.65%)
Oct 14, 2015 19.19 19.47 18.24 18.50 223,253 -0.59(-3.09%)
Oct 13, 2015 19.84 19.84 18.87 19.09 131,030 -0.85(-4.26%)
Oct 12, 2015 19.57 20.14 19.17 19.94 134,477 +0.57(+2.94%)
Oct 09, 2015 19.28 19.59 19.07 19.37 82,310 +0.19(+0.99%)
Oct 08, 2015 18.79 19.39 18.79 19.18 104,290 +0.26(+1.37%)
Oct 07, 2015 19.40 19.40 18.75 18.92 98,667 -0.10(-0.53%)
Oct 06, 2015 18.79 19.49 18.79 19.02 101,406 +0.09(+0.48%)
Oct 05, 2015 18.51 19.16 18.13 18.93 88,238 +0.48(+2.60%)
Oct 02, 2015 17.30 18.49 17.30 18.45 80,326 +1.10(+6.34%)
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.