Skip to main content
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 29, 2010 10.87 11.32 10.87 11.30 349,952 +0.27(+2.47%)
Oct 28, 2010 11.17 11.19 10.81 11.02 720,235 -0.28(-2.44%)
Oct 27, 2010 11.11 11.38 10.87 11.30 694,293 -0.67(-5.61%)
Oct 25, 2010 11.20 12.05 10.79 11.97 3,243,022 +1.20(+11.11%)
Oct 22, 2010 10.31 10.91 10.31 10.77 772,939 +0.42(+4.05%)
Oct 21, 2010 10.59 10.59 10.22 10.35 1,029,789 -0.06(-0.57%)
Oct 20, 2010 10.34 10.52 10.24 10.41 549,409 +0.13(+1.23%)
Oct 19, 2010 10.08 10.29 9.975 10.29 422,773 +0.18(+1.78%)
Oct 18, 2010 10.30 10.36 10.11 10.11 263,264 -0.14(-1.36%)
Oct 15, 2010 10.15 10.31 10.08 10.25 365,576 +0.13(+1.31%)
Oct 14, 2010 10.33 10.33 9.906 10.12 727,883 -0.18(-1.76%)
Oct 13, 2010 9.975 10.37 9.883 10.30 1,021,546 +0.42(+4.28%)
Oct 12, 2010 9.949 9.949 9.799 9.874 296,679 -0.06(-0.59%)
Oct 11, 2010 9.643 9.959 9.643 9.932 515,527 +0.32(+3.36%)
Oct 08, 2010 9.576 9.656 9.507 9.610 724,075 +0.09(+0.98%)
Oct 07, 2010 9.643 9.706 9.483 9.517 505,558 -0.03(-0.28%)
Oct 06, 2010 9.310 9.576 9.310 9.543 403,445 +0.23(+2.46%)
Oct 05, 2010 9.354 9.458 9.164 9.314 323,361 +0.13(+1.45%)
Oct 04, 2010 9.187 9.267 9.127 9.181 191,562 -0.00(-0.04%)
Oct 01, 2010 9.137 9.344 8.978 9.184 252,615 +0.04(+0.44%)
Sep 30, 2010 9.394 9.394 9.044 9.144 481,583 -0.18(-1.89%)
Sep 29, 2010 9.470 9.623 9.320 9.320 155,635 -0.22(-2.27%)
Sep 28, 2010 9.709 9.733 9.533 9.536 142,198 -0.21(-2.12%)
Sep 27, 2010 9.669 10.09 9.540 9.743 500,280 +0.13(+1.38%)
Sep 24, 2010 9.427 9.842 9.354 9.610 422,939 +0.28(+3.03%)
Sep 23, 2010 9.154 9.463 9.101 9.327 322,660 +0.06(+0.65%)
Sep 22, 2010 9.410 9.443 9.211 9.267 402,425 -0.17(-1.83%)
Sep 21, 2010 9.131 9.473 9.094 9.440 441,221 +0.31(+3.39%)
Sep 20, 2010 9.194 9.204 9.101 9.131 163,208 +0.03(+0.29%)
Sep 17, 2010 9.174 9.211 9.058 9.104 256,004 +0.22(+2.47%)
Sep 15, 2010 8.722 8.885 8.691 8.885 479,688 +0.10(+1.17%)
Sep 14, 2010 8.645 8.838 8.645 8.782 444,048 +0.14(+1.62%)
Sep 13, 2010 8.755 8.785 8.569 8.642 873,007 +0.02(+0.23%)
Sep 10, 2010 8.705 8.742 8.585 8.622 555,703 -0.06(-0.69%)
Sep 09, 2010 8.792 8.888 8.655 8.682 243,075 -0.07(-0.76%)
Sep 08, 2010 8.908 8.941 8.622 8.748 596,228 -0.23(-2.56%)
Sep 07, 2010 9.334 9.423 8.928 8.978 260,768 -0.29(-3.16%)
Sep 03, 2010 9.194 9.287 9.134 9.270 450,116 +0.19(+2.12%)
Sep 02, 2010 8.945 9.237 8.868 9.078 926,759 +0.09(+0.96%)
Sep 01, 2010 9.121 9.287 8.891 8.991 237,199 +0.14(+1.54%)
Aug 31, 2010 8.861 8.896 8.748 8.855 144,132 +0.01(+0.11%)
Aug 30, 2010 8.848 8.941 8.845 8.845 192,347 -0.04(-0.49%)
Aug 27, 2010 8.918 8.938 8.868 8.888 124,331 +0.01(+0.15%)
Aug 26, 2010 8.838 9.058 8.838 8.875 486,650 +0.01(+0.11%)
Aug 25, 2010 8.612 8.905 8.476 8.865 765,156 +0.12(+1.41%)
Aug 24, 2010 8.752 9.028 8.579 8.742 508,869 -0.23(-2.52%)
Aug 23, 2010 9.211 9.211 8.905 8.968 174,579 -0.13(-1.43%)
Aug 20, 2010 9.290 9.394 9.028 9.098 224,760 -0.09(-1.01%)
Aug 19, 2010 9.287 9.390 9.134 9.191 215,570 -0.04(-0.40%)
Aug 18, 2010 9.071 9.254 8.951 9.227 143,967 +0.22(+2.44%)
Aug 17, 2010 9.064 9.064 8.911 9.008 116,434 -0.05(-0.61%)
Aug 16, 2010 8.818 9.147 8.818 9.063 262,022 -0.04(-0.49%)
Aug 13, 2010 9.334 9.334 9.034 9.108 99,980 -0.09(-0.94%)
Aug 12, 2010 8.988 9.201 8.988 9.194 178,630 +0.03(+0.33%)
Aug 11, 2010 9.447 9.773 9.064 9.164 346,412 -0.41(-4.24%)
Aug 10, 2010 9.626 9.699 9.570 9.570 80,959 -0.19(-1.98%)
Aug 09, 2010 9.676 9.842 9.673 9.763 81,383 +0.11(+1.10%)
Aug 06, 2010 9.643 9.776 9.573 9.656 80,754 -0.04(-0.45%)
Aug 05, 2010 9.709 9.856 9.620 9.699 193,156 -0.05(-0.48%)
Aug 04, 2010 9.866 9.866 9.679 9.746 190,732 -0.05(-0.51%)
Aug 03, 2010 9.879 9.879 9.650 9.796 235,515 -0.08(-0.84%)
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.