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 (%)
May 31, 2019 18.55 18.55 17.69 18.36 341,200 +0.02(+0.11%)
May 30, 2019 18.74 18.85 18.01 18.34 198,411 -0.31(-1.66%)
May 29, 2019 18.56 18.92 18.32 18.65 329,055 +0.16(+0.87%)
May 28, 2019 17.78 18.50 17.64 18.49 319,966 +0.98(+5.60%)
May 24, 2019 17.73 17.80 17.37 17.51 383,700 -0.11(-0.62%)
May 23, 2019 17.63 17.75 17.29 17.62 176,960 -0.31(-1.73%)
May 22, 2019 18.46 18.74 17.80 17.93 232,499 -0.62(-3.34%)
May 21, 2019 19.15 19.31 18.53 18.55 209,125 -0.37(-1.96%)
May 20, 2019 19.30 19.30 18.64 18.92 168,637 -0.32(-1.66%)
May 17, 2019 19.58 19.59 19.16 19.24 262,900 -0.62(-3.12%)
May 16, 2019 19.91 20.07 19.73 19.86 116,120 +0.14(+0.71%)
May 15, 2019 19.82 20.12 19.64 19.72 151,802 -0.09(-0.45%)
May 14, 2019 19.44 20.05 19.44 19.81 222,354 +0.36(+1.85%)
May 13, 2019 19.35 19.72 19.25 19.45 195,344 -0.04(-0.21%)
May 10, 2019 19.50 20.55 19.31 19.49 325,800 -0.24(-1.22%)
May 09, 2019 19.25 19.90 19.06 19.73 456,786 +0.39(+2.02%)
May 08, 2019 19.08 19.47 19.03 19.34 210,252 +0.01(+0.05%)
May 07, 2019 19.10 19.69 19.00 19.33 419,312 -0.25(-1.28%)
May 06, 2019 19.38 19.74 18.97 19.58 455,730 +0.09(+0.46%)
May 03, 2019 19.59 19.88 19.41 19.49 588,600 +0.26(+1.35%)
May 02, 2019 20.01 20.13 18.76 19.23 444,275 -0.74(-3.71%)
May 01, 2019 19.50 20.25 19.50 19.97 423,044 +0.52(+2.67%)
Apr 30, 2019 19.60 20.09 19.21 19.45 384,238 -0.12(-0.61%)
Apr 29, 2019 18.24 20.35 18.11 19.57 1,879,231 +3.42(+21.18%)
Apr 26, 2019 15.87 16.19 15.69 16.15 312,300 +0.39(+2.47%)
Apr 25, 2019 15.75 15.87 15.40 15.76 53,126 +0.02(+0.13%)
Apr 24, 2019 15.30 15.79 15.10 15.74 77,528 +0.37(+2.41%)
Apr 23, 2019 15.94 16.38 15.25 15.37 261,922 -0.42(-2.66%)
Apr 22, 2019 15.30 15.85 15.22 15.79 55,918 +0.30(+1.94%)
Apr 18, 2019 15.54 15.76 15.16 15.49 76,300 -0.09(-0.58%)
Apr 17, 2019 16.20 16.33 15.40 15.58 47,521 -0.44(-2.75%)
Apr 16, 2019 16.19 16.38 15.84 16.02 184,819 -0.08(-0.50%)
Apr 15, 2019 16.69 16.71 15.87 16.10 73,289 -0.52(-3.13%)
Apr 12, 2019 16.54 17.18 16.24 16.62 104,200 +0.33(+2.03%)
Apr 11, 2019 16.58 16.69 16.24 16.29 40,925 -0.39(-2.34%)
Apr 10, 2019 16.30 16.72 16.07 16.68 68,617 +0.40(+2.46%)
Apr 09, 2019 16.80 16.88 16.10 16.28 60,317 -0.52(-3.10%)
Apr 08, 2019 16.57 16.95 16.52 16.80 76,825 +0.18(+1.08%)
Apr 05, 2019 16.95 17.20 16.32 16.62 137,100 -0.30(-1.77%)
Apr 04, 2019 17.32 17.74 16.61 16.92 143,379 -0.68(-3.86%)
Apr 03, 2019 17.71 17.88 17.41 17.60 75,084 +0.06(+0.34%)
Apr 02, 2019 17.80 17.80 17.37 17.54 40,791 -0.24(-1.35%)
Apr 01, 2019 17.27 17.88 17.19 17.78 106,145 +0.68(+3.98%)
Mar 29, 2019 16.91 17.25 16.63 17.10 66,900 +0.37(+2.21%)
Mar 28, 2019 16.91 16.96 16.48 16.73 71,007 -0.20(-1.18%)
Mar 27, 2019 17.39 17.39 16.80 16.93 69,504 -0.38(-2.20%)
Mar 26, 2019 17.07 17.48 16.88 17.31 129,028 +0.31(+1.82%)
Mar 25, 2019 16.81 17.17 16.69 17.00 91,247 +0.11(+0.65%)
Mar 22, 2019 17.75 17.75 16.82 16.89 96,800 -0.95(-5.33%)
Mar 21, 2019 17.94 18.18 17.59 17.84 45,813 -0.23(-1.27%)
Mar 20, 2019 18.71 18.71 17.97 18.07 78,037 -0.69(-3.68%)
Mar 19, 2019 18.83 19.02 18.64 18.76 99,649 -0.07(-0.37%)
Mar 18, 2019 19.25 19.38 18.45 18.83 87,839 -0.42(-2.18%)
Mar 15, 2019 18.20 19.29 18.20 19.25 207,700 +0.84(+4.56%)
Mar 14, 2019 17.86 18.48 17.57 18.41 130,610 +0.46(+2.56%)
Mar 13, 2019 18.15 18.35 17.84 17.95 87,612 -0.26(-1.43%)
Mar 12, 2019 18.46 18.55 18.00 18.21 62,493 -0.04(-0.22%)
Mar 11, 2019 18.99 18.99 18.03 18.25 132,942 -0.53(-2.82%)
Mar 08, 2019 18.40 18.94 18.08 18.78 103,400 +0.13(+0.70%)
Mar 07, 2019 18.81 18.94 18.21 18.65 320,460 -0.29(-1.53%)
Mar 06, 2019 18.83 19.12 18.82 18.94 152,090 +0.02(+0.11%)
Mar 05, 2019 19.46 19.65 18.44 18.92 319,849 -0.55(-2.82%)
Mar 04, 2019 19.69 19.92 19.24 19.47 58,507 -0.28(-1.42%)
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.