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 (%)
Nov 30, 2012 8.226 8.233 8.153 8.186 166,757 -0.07(-0.89%)
Nov 29, 2012 8.263 8.263 8.120 8.260 451,557 -0.00(-0.04%)
Nov 28, 2012 7.997 8.263 7.994 8.263 564,885 +0.21(+2.60%)
Nov 27, 2012 8.040 8.147 7.970 8.053 252,807 -0.05(-0.62%)
Nov 26, 2012 7.924 8.147 7.864 8.103 176,152 +0.12(+1.46%)
Nov 23, 2012 7.927 7.987 7.817 7.987 217,804 +0.18(+2.26%)
Nov 21, 2012 7.807 7.944 7.754 7.811 217,771 +0.00(+0.00%)
Nov 20, 2012 7.724 7.827 7.711 7.811 164,949 +0.02(+0.26%)
Nov 19, 2012 7.698 7.814 7.654 7.791 600,513 +0.22(+2.94%)
Nov 16, 2012 7.804 7.837 7.478 7.568 742,144 -0.26(-3.35%)
Nov 15, 2012 7.874 8.090 7.744 7.831 409,817 -0.11(-1.34%)
Nov 14, 2012 8.060 8.409 7.754 7.937 1,922,886 -0.05(-0.61%)
Nov 13, 2012 8.177 8.193 7.877 7.985 384,411 -0.16(-1.98%)
Nov 12, 2012 8.117 8.280 8.014 8.147 269,477 +0.03(+0.41%)
Nov 09, 2012 8.157 8.300 8.070 8.113 162,600 -0.10(-1.25%)
Nov 08, 2012 8.260 8.333 8.130 8.216 167,647 -0.12(-1.48%)
Nov 07, 2012 8.443 8.475 8.180 8.339 345,348 -0.12(-1.45%)
Nov 06, 2012 8.699 8.709 8.349 8.462 410,368 -0.15(-1.74%)
Nov 05, 2012 8.945 9.084 8.230 8.612 1,121,918 +0.09(+1.09%)
Nov 02, 2012 8.519 8.612 8.413 8.519 585,512 +0.08(+0.99%)
Nov 01, 2012 8.253 8.519 8.253 8.436 302,255 +0.17(+2.09%)
Oct 31, 2012 7.970 8.336 7.960 8.263 563,029 +0.29(+3.63%)
Oct 26, 2012 7.960 7.974 7.974 7.974 72,177 -0.03(-0.42%)
Oct 25, 2012 7.974 8.112 7.950 8.007 184,732 +0.07(+0.88%)
Oct 24, 2012 8.034 8.125 7.906 7.937 201,173 -0.07(-0.91%)
Oct 23, 2012 7.881 8.063 7.881 8.010 319,192 -0.10(-1.27%)
Oct 19, 2012 8.180 8.316 7.741 8.113 401,039 -0.14(-1.65%)
Oct 18, 2012 8.449 8.550 8.180 8.250 263,868 -0.17(-1.98%)
Oct 17, 2012 8.396 8.589 8.296 8.416 296,135 +0.06(+0.68%)
Oct 16, 2012 8.300 8.386 8.200 8.359 226,544 +0.07(+0.84%)
Oct 15, 2012 8.313 8.385 8.210 8.290 187,423 -0.01(-0.12%)
Oct 12, 2012 8.373 8.416 8.243 8.300 124,250 -0.09(-1.07%)
Oct 11, 2012 8.260 8.429 8.240 8.389 142,322 +0.14(+1.73%)
Oct 10, 2012 8.306 8.356 8.173 8.246 193,077 -0.10(-1.20%)
Oct 09, 2012 8.443 8.599 8.246 8.346 527,665 -0.17(-2.03%)
Oct 08, 2012 8.512 8.556 8.416 8.519 128,175 -0.01(-0.12%)
Oct 05, 2012 8.615 8.645 8.512 8.529 108,431 -0.07(-0.81%)
Oct 04, 2012 8.579 8.682 8.469 8.599 178,383 +0.05(+0.58%)
Oct 03, 2012 8.579 8.705 8.439 8.549 254,846 -0.02(-0.27%)
Oct 02, 2012 8.602 8.702 8.492 8.572 299,693 +0.02(+0.23%)
Oct 01, 2012 8.765 8.765 8.466 8.552 268,560 -0.17(-1.98%)
Sep 28, 2012 8.639 8.758 8.509 8.725 273,279 +0.10(+1.12%)
Sep 27, 2012 8.579 8.665 8.443 8.629 326,131 +0.11(+1.31%)
Sep 26, 2012 8.416 8.562 8.316 8.517 514,848 +0.13(+1.61%)
Sep 25, 2012 8.559 8.635 8.353 8.383 269,970 -0.16(-1.83%)
Sep 24, 2012 8.389 8.615 8.313 8.539 462,317 +0.14(+1.70%)
Sep 21, 2012 8.712 8.765 8.369 8.396 679,842 -0.27(-3.15%)
Sep 20, 2012 9.001 9.121 8.572 8.669 679,442 -0.36(-3.94%)
Sep 19, 2012 9.194 9.223 9.004 9.024 384,940 -0.11(-1.20%)
Sep 18, 2012 8.911 9.134 8.911 9.134 502,583 +0.20(+2.23%)
Sep 17, 2012 8.645 9.121 8.645 8.935 609,259 -0.01(-0.15%)
Sep 14, 2012 8.629 9.038 8.629 8.948 624,389 +0.32(+3.70%)
Sep 13, 2012 8.466 8.649 8.396 8.629 382,573 +0.24(+2.89%)
Sep 12, 2012 8.562 8.745 8.343 8.386 709,294 -0.11(-1.25%)
Sep 11, 2012 8.416 8.605 8.343 8.492 740,685 -0.03(-0.31%)
Sep 10, 2012 8.406 8.602 8.336 8.519 983,944 +0.05(+0.55%)
Sep 07, 2012 8.286 8.532 8.184 8.472 976,733 +0.31(+3.75%)
Sep 06, 2012 8.010 8.296 7.930 8.167 862,070 +0.17(+2.12%)
Sep 05, 2012 7.718 8.077 7.691 7.997 1,475,395 +0.11(+1.39%)
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.