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 (%)
Jun 29, 2012 6.983 7.108 6.933 7.019 598,928 +0.08(+1.20%)
Jun 28, 2012 7.079 7.159 6.853 6.936 872,767 -0.16(-2.30%)
Jun 27, 2012 6.966 7.242 6.966 7.099 599,241 +0.15(+2.10%)
Jun 26, 2012 6.973 7.049 6.870 6.953 234,366 -0.04(-0.57%)
Jun 25, 2012 6.920 7.036 6.860 6.993 333,369 -0.00(-0.05%)
Jun 22, 2012 6.846 7.086 6.737 6.996 465,764 +0.16(+2.33%)
Jun 21, 2012 7.106 7.106 6.787 6.836 224,050 -0.22(-3.16%)
Jun 20, 2012 6.996 7.216 6.993 7.059 410,359 +0.11(+1.58%)
Jun 19, 2012 6.767 7.053 6.750 6.950 268,497 +0.19(+2.80%)
Jun 18, 2012 6.730 6.843 6.694 6.760 207,892 -0.01(-0.20%)
Jun 15, 2012 6.770 6.846 6.713 6.773 394,350 +0.01(+0.10%)
Jun 14, 2012 6.893 6.926 6.690 6.767 205,329 -0.07(-1.07%)
Jun 13, 2012 6.946 7.063 6.797 6.840 213,729 -0.12(-1.72%)
Jun 12, 2012 6.936 7.033 6.843 6.960 239,322 +0.02(+0.24%)
Jun 11, 2012 7.162 7.206 6.923 6.943 521,780 -0.10(-1.42%)
Jun 08, 2012 7.132 7.159 7.006 7.043 254,741 -0.13(-1.81%)
Jun 07, 2012 7.262 7.372 7.102 7.172 357,603 -0.04(-0.51%)
Jun 06, 2012 7.089 7.545 7.076 7.209 570,806 +0.17(+2.41%)
Jun 05, 2012 6.999 7.056 6.936 7.039 246,302 +0.04(+0.57%)
Jun 04, 2012 7.269 7.385 6.886 6.999 434,541 -0.26(-3.53%)
Jun 01, 2012 7.245 7.362 7.149 7.255 286,674 -0.08(-1.04%)
May 31, 2012 7.315 7.375 7.192 7.332 531,394 +0.02(+0.23%)
May 30, 2012 7.388 7.415 7.245 7.315 502,626 -0.19(-2.53%)
May 29, 2012 7.282 7.525 7.262 7.505 314,378 +0.25(+3.48%)
May 25, 2012 7.179 7.312 7.172 7.252 160,185 +0.04(+0.55%)
May 24, 2012 7.402 7.455 7.139 7.212 841,592 -0.22(-2.95%)
May 23, 2012 7.259 7.475 7.176 7.432 396,901 +0.14(+1.87%)
May 22, 2012 7.548 7.605 7.243 7.295 285,392 -0.19(-2.53%)
May 21, 2012 7.385 7.521 7.295 7.485 323,574 +0.15(+2.09%)
May 18, 2012 7.498 7.498 7.319 7.332 458,886 -0.06(-0.85%)
May 17, 2012 7.681 7.701 7.329 7.395 591,052 -0.26(-3.43%)
May 16, 2012 7.432 7.714 7.415 7.658 790,635 +0.27(+3.60%)
May 15, 2012 7.485 7.561 7.352 7.392 325,150 -0.15(-1.94%)
May 14, 2012 7.701 7.748 7.452 7.538 412,506 -0.20(-2.62%)
May 11, 2012 7.701 7.776 7.531 7.741 643,447 +0.14(+1.84%)
May 10, 2012 7.784 7.804 7.518 7.601 558,744 -0.18(-2.27%)
May 09, 2012 7.814 7.864 7.598 7.777 649,269 -0.09(-1.10%)
May 08, 2012 7.415 7.917 7.385 7.864 1,073,456 +0.43(+5.82%)
May 07, 2012 7.309 7.541 7.252 7.432 609,671 +0.10(+1.36%)
May 04, 2012 7.581 7.631 7.252 7.332 1,053,710 -0.31(-4.09%)
May 03, 2012 8.014 8.063 7.588 7.644 1,289,381 -0.24(-3.08%)
May 02, 2012 8.240 8.339 7.861 7.887 800,358 -0.39(-4.74%)
May 01, 2012 7.947 8.329 7.315 8.280 1,315,922 +0.23(+2.81%)
Apr 30, 2012 8.479 8.679 8.017 8.053 1,953,884 +0.02(+0.29%)
Apr 27, 2012 8.160 8.196 8.000 8.030 1,348,958 -0.10(-1.19%)
Apr 26, 2012 8.266 8.326 8.103 8.127 806,379 -0.11(-1.37%)
Apr 25, 2012 8.266 8.396 8.120 8.240 696,404 +0.02(+0.28%)
Apr 24, 2012 8.173 8.273 8.147 8.216 535,166 -0.03(-0.36%)
Apr 23, 2012 8.413 8.519 8.173 8.246 1,248,312 -0.29(-3.39%)
Apr 20, 2012 8.728 8.735 8.529 8.536 234,748 -0.18(-2.10%)
Apr 19, 2012 8.778 8.865 8.675 8.719 296,718 -0.04(-0.49%)
Apr 18, 2012 8.832 8.935 8.702 8.762 249,559 -0.05(-0.60%)
Apr 17, 2012 8.878 8.961 8.712 8.815 413,748 -0.02(-0.26%)
Apr 16, 2012 9.261 9.267 8.772 8.838 351,714 -0.44(-4.70%)
Apr 13, 2012 9.174 9.277 9.074 9.274 202,301 +0.10(+1.05%)
Apr 12, 2012 9.068 9.327 9.064 9.177 557,889 +0.12(+1.32%)
Apr 11, 2012 8.662 9.127 8.619 9.058 578,806 +0.50(+5.83%)
Apr 10, 2012 8.938 8.988 8.519 8.559 441,491 -0.37(-4.13%)
Apr 09, 2012 8.802 9.068 8.712 8.928 351,805 +0.15(+1.67%)
Apr 05, 2012 9.051 9.051 8.772 8.782 840,732 -0.25(-2.76%)
Apr 04, 2012 9.324 9.458 9.028 9.031 511,347 -0.42(-4.40%)
Apr 03, 2012 9.410 9.600 9.334 9.447 495,709 -0.01(-0.11%)
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.