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, 2017 12.05 12.18 11.95 12.13 1,071,165 +0.11(+0.91%)
Nov 29, 2017 12.30 12.30 11.91 12.02 871,943 -0.28(-2.30%)
Nov 28, 2017 12.28 12.40 12.13 12.30 634,981 -0.19(-1.54%)
Nov 27, 2017 12.55 12.63 12.49 12.50 241,006 -0.09(-0.71%)
Nov 24, 2017 12.55 12.64 12.55 12.59 106,567 +0.02(+0.16%)
Nov 22, 2017 12.53 12.63 12.03 12.57 890,916 -0.00(-0.03%)
Nov 21, 2017 12.47 12.63 12.41 12.57 699,980 +0.23(+1.89%)
Nov 20, 2017 12.29 12.40 12.25 12.34 592,538 +0.09(+0.76%)
Nov 17, 2017 12.04 12.31 12.04 12.24 1,332,255 -0.03(-0.22%)
Nov 16, 2017 11.99 12.29 11.99 12.27 1,226,906 +0.30(+2.50%)
Nov 15, 2017 11.84 12.05 11.74 11.97 923,108 +0.03(+0.22%)
Nov 14, 2017 12.28 12.36 11.94 11.94 1,015,272 -0.39(-3.15%)
Nov 13, 2017 12.34 12.44 12.25 12.33 1,067,778 -0.08(-0.64%)
Nov 10, 2017 12.56 12.68 12.28 12.41 865,296 -0.14(-1.11%)
Nov 09, 2017 12.51 12.61 12.33 12.55 1,411,954 +0.05(+0.37%)
Nov 08, 2017 12.34 12.63 12.31 12.51 957,840 +0.15(+1.21%)
Nov 07, 2017 12.49 12.60 12.16 12.36 1,494,672 -0.15(-1.17%)
Nov 06, 2017 12.77 12.77 12.37 12.50 1,164,415 -0.24(-1.90%)
Nov 03, 2017 12.76 12.85 12.72 12.75 671,371 -0.00(-0.03%)
Nov 02, 2017 12.84 12.87 12.72 12.75 638,214 -0.07(-0.57%)
Nov 01, 2017 12.88 12.97 12.73 12.82 1,010,229 -0.06(-0.47%)
Oct 31, 2017 12.99 13.00 12.72 12.88 1,284,130 +0.05(+0.41%)
Oct 30, 2017 12.64 13.18 12.47 12.83 1,558,931 +0.61(+5.01%)
Oct 27, 2017 12.45 12.49 11.38 12.22 3,742,042 -0.54(-4.20%)
Oct 26, 2017 13.01 13.11 12.73 12.75 949,389 -0.28(-2.14%)
Oct 25, 2017 13.24 13.55 12.91 13.03 1,754,553 -0.22(-1.63%)
Oct 24, 2017 13.32 13.42 13.14 13.25 753,082 -0.07(-0.55%)
Oct 23, 2017 13.34 13.42 13.25 13.32 1,045,109 -0.01(-0.10%)
Oct 20, 2017 13.27 13.50 13.21 13.33 725,182 +0.12(+0.88%)
Oct 19, 2017 13.11 13.25 12.97 13.22 687,337 +0.06(+0.43%)
Oct 18, 2017 13.33 13.33 13.06 13.16 375,016 -0.03(-0.20%)
Oct 17, 2017 13.50 13.51 13.17 13.19 374,126 -0.31(-2.27%)
Oct 16, 2017 13.29 13.51 13.29 13.49 565,991 +0.21(+1.55%)
Oct 13, 2017 13.16 13.50 12.99 13.29 635,992 +0.14(+1.06%)
Oct 12, 2017 13.18 13.18 13.09 13.15 340,692 -0.04(-0.33%)
Oct 11, 2017 13.21 13.38 13.14 13.19 310,573 -0.04(-0.28%)
Oct 10, 2017 13.34 13.45 13.17 13.23 257,294 -0.07(-0.50%)
Oct 09, 2017 13.50 13.54 13.28 13.29 240,336 -0.21(-1.53%)
Oct 06, 2017 13.38 13.63 13.34 13.50 250,699 +0.12(+0.92%)
Oct 05, 2017 13.39 13.52 13.34 13.38 202,097 +0.01(+0.10%)
Oct 04, 2017 13.51 13.58 13.35 13.36 362,237 -0.18(-1.33%)
Oct 03, 2017 13.50 13.62 13.41 13.54 351,904 +0.20(+1.47%)
Oct 02, 2017 13.16 13.41 13.14 13.35 435,807 +0.18(+1.34%)
Sep 29, 2017 13.00 13.25 13.00 13.17 325,496 +0.20(+1.56%)
Sep 28, 2017 12.92 13.05 12.90 12.97 582,701 -0.00(-0.03%)
Sep 27, 2017 13.09 13.09 12.93 12.97 694,464 -0.04(-0.28%)
Sep 26, 2017 13.04 13.08 12.84 13.01 968,712 +0.04(+0.31%)
Sep 25, 2017 13.22 13.24 12.76 12.97 1,235,101 -0.25(-1.89%)
Sep 22, 2017 13.23 13.32 13.08 13.22 486,894 -0.05(-0.35%)
Sep 21, 2017 13.30 13.30 13.13 13.26 246,735 -0.06(-0.42%)
Sep 20, 2017 13.31 13.33 13.20 13.32 279,149 +0.01(+0.05%)
Sep 19, 2017 13.14 13.35 13.11 13.31 393,764 +0.24(+1.86%)
Sep 18, 2017 13.17 13.17 12.94 13.07 562,136 -0.00(-0.03%)
Sep 15, 2017 13.35 13.47 13.05 13.07 887,311 -0.28(-2.12%)
Sep 14, 2017 13.40 13.56 13.22 13.36 578,475 -0.08(-0.57%)
Sep 13, 2017 13.55 13.57 13.38 13.43 340,810 -0.13(-0.98%)
Sep 12, 2017 13.61 13.66 13.51 13.57 363,506 +0.07(+0.52%)
Sep 11, 2017 13.33 13.50 13.33 13.50 429,973 +0.18(+1.37%)
Sep 08, 2017 13.26 13.41 13.25 13.31 483,459 +0.06(+0.45%)
Sep 07, 2017 13.33 13.44 13.21 13.25 261,285 -0.04(-0.32%)
Sep 06, 2017 13.37 13.47 13.14 13.30 446,514 -0.07(-0.52%)
Sep 05, 2017 13.54 13.59 13.21 13.37 378,832 -0.27(-1.95%)
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.