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 (%)
Mar 29, 2018 9.274 9.274 9.274 0 +0.02(+0.25%)
Mar 28, 2018 9.231 9.342 8.982 9.251 570,145 -0.08(-0.82%)
Mar 27, 2018 9.320 9.410 9.264 9.327 272,545 +0.03(+0.29%)
Mar 26, 2018 9.310 9.324 9.084 9.300 558,136 +0.03(+0.29%)
Mar 23, 2018 9.251 9.324 9.059 9.274 411,279 -0.01(-0.14%)
Mar 22, 2018 9.134 9.347 9.134 9.287 209,104 +0.03(+0.29%)
Mar 21, 2018 9.161 9.330 9.131 9.261 249,141 +0.13(+1.46%)
Mar 20, 2018 9.204 9.297 9.109 9.127 226,595 -0.09(-0.94%)
Mar 19, 2018 9.204 9.261 9.034 9.214 249,989 +0.05(+0.54%)
Mar 16, 2018 9.390 9.487 9.144 9.164 955,903 -0.24(-2.51%)
Mar 15, 2018 9.503 9.503 9.342 9.400 214,734 -0.05(-0.53%)
Mar 14, 2018 9.613 9.613 9.407 9.450 256,678 -0.15(-1.59%)
Mar 13, 2018 9.673 9.716 9.550 9.603 359,383 -0.03(-0.28%)
Mar 12, 2018 9.646 9.706 9.578 9.630 323,601 +0.01(+0.14%)
Mar 09, 2018 9.517 9.630 9.420 9.616 259,273 +0.12(+1.26%)
Mar 08, 2018 9.540 9.693 9.477 9.497 207,771 -0.01(-0.10%)
Mar 07, 2018 9.357 9.507 263,342 +0.01(+0.07%)
Mar 06, 2018 9.367 9.510 9.290 9.500 427,765 +0.23(+2.44%)
Mar 05, 2018 9.191 9.349 9.191 9.274 619,379 +0.00(+0.00%)
Mar 02, 2018 9.294 9.367 9.091 9.274 451,307 -0.11(-1.20%)
Mar 01, 2018 9.467 9.467 9.217 9.387 565,164 -0.02(-0.25%)
Feb 28, 2018 9.433 9.570 9.340 9.410 924,238 +0.03(+0.28%)
Feb 27, 2018 9.477 9.550 9.364 9.384 605,373 -0.10(-1.05%)
Feb 26, 2018 9.463 9.543 9.397 9.483 402,473 +0.06(+0.60%)
Feb 23, 2018 9.294 9.480 9.294 9.427 671,446 +0.17(+1.83%)
Feb 22, 2018 9.420 9.137 9.257 564,010 -0.16(-1.73%)
Feb 21, 2018 9.357 9.586 9.357 9.420 350,481 +0.09(+0.93%)
Feb 20, 2018 8.955 9.344 8.955 9.334 548,152 +0.28(+3.12%)
Feb 16, 2018 9.051 9.051 9.051 0 -0.28(-3.03%)
Feb 15, 2018 9.427 9.435 9.287 9.334 255,887 -0.02(-0.21%)
Feb 14, 2018 9.290 9.517 9.247 9.354 521,028 +0.09(+0.93%)
Feb 13, 2018 9.038 9.354 9.021 9.267 1,649,535 +0.22(+2.39%)
Feb 12, 2018 9.231 9.254 8.998 9.051 1,337,521 -0.15(-1.66%)
Feb 09, 2018 9.344 9.517 9.041 9.204 1,042,348 -0.08(-0.86%)
Feb 08, 2018 9.626 9.713 9.284 9.284 655,476 -0.36(-3.76%)
Feb 07, 2018 9.733 9.733 9.517 9.646 826,504 -0.16(-1.63%)
Feb 06, 2018 9.975 9.975 9.646 9.806 711,868 -0.27(-2.71%)
Feb 05, 2018 10.05 10.22 9.979 10.08 460,474 -0.01(-0.07%)
Feb 02, 2018 10.49 10.49 10.07 10.09 853,781 -0.47(-4.47%)
Feb 01, 2018 10.14 10.77 9.909 10.56 1,230,794 +0.33(+3.19%)
Jan 31, 2018 10.21 10.31 10.10 10.23 725,059 +0.10(+0.98%)
Jan 30, 2018 9.886 10.23 9.886 10.13 998,193 +0.11(+1.13%)
Jan 29, 2018 9.846 10.61 9.842 10.02 2,534,558 -0.98(-8.89%)
Jan 26, 2018 11.07 11.27 10.72 11.00 906,516 +0.03(+0.24%)
Jan 25, 2018 11.31 11.32 10.97 10.97 548,320 -0.36(-3.17%)
Jan 24, 2018 11.73 11.73 11.21 11.33 818,781 -0.37(-3.16%)
Jan 23, 2018 12.19 12.19 11.66 11.70 952,914 -0.44(-3.59%)
Jan 22, 2018 12.42 12.13 12.13 267,107 -0.16(-1.27%)
Jan 19, 2018 12.21 12.51 12.11 12.29 458,715 +0.15(+1.23%)
Jan 18, 2018 12.09 12.20 12.05 12.14 261,811 +0.03(+0.25%)
Jan 17, 2018 12.05 12.16 12.02 12.11 411,282 +0.06(+0.52%)
Jan 16, 2018 12.19 12.24 12.06 12.05 784,692 -0.07(-0.55%)
Jan 12, 2018 12.11 12.11 12.11 0 -0.04(-0.33%)
Jan 11, 2018 12.06 12.23 12.04 12.15 503,970 +0.14(+1.19%)
Jan 10, 2018 12.10 12.16 11.98 12.01 538,988 -0.13(-1.10%)
Jan 09, 2018 12.27 12.27 12.06 12.14 506,833 -0.09(-0.76%)
Jan 08, 2018 11.93 12.28 11.77 12.24 1,024,099 +0.31(+2.56%)
Jan 05, 2018 12.16 12.26 11.87 11.93 1,326,192 -0.14(-1.16%)
Jan 04, 2018 12.14 12.34 12.03 12.07 435,079 -0.07(-0.55%)
Jan 03, 2018 12.35 12.37 11.99 12.14 706,909 -0.13(-1.06%)
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.