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 30, 2017 12.78 12.90 12.70 12.89 560,160 +0.09(+0.73%)
Jun 29, 2017 12.84 12.91 12.74 12.80 639,570 -0.04(-0.31%)
Jun 28, 2017 12.81 12.90 12.54 12.84 1,274,877 +0.02(+0.18%)
Jun 27, 2017 12.84 12.89 12.76 12.81 298,129 -0.09(-0.72%)
Jun 26, 2017 12.98 13.02 12.74 12.90 527,575 -0.09(-0.67%)
Jun 23, 2017 12.98 13.17 12.88 12.99 1,199,448 -0.00(-0.03%)
Jun 22, 2017 12.99 13.22 12.97 12.99 574,914 -0.09(-0.66%)
Jun 21, 2017 12.98 13.16 12.97 13.08 1,003,940 -0.05(-0.41%)
Jun 20, 2017 13.45 13.56 13.10 13.13 711,438 -0.28(-2.08%)
Jun 19, 2017 13.10 13.46 13.09 13.41 1,574,299 +0.39(+2.99%)
Jun 16, 2017 12.99 13.12 12.95 13.02 1,052,639 +0.03(+0.20%)
Jun 15, 2017 12.91 13.06 12.82 13.00 563,507 +0.10(+0.80%)
Jun 14, 2017 13.01 13.05 12.88 12.89 652,114 -0.06(-0.49%)
Jun 13, 2017 12.94 13.03 12.85 12.96 843,270 +0.07(+0.52%)
Jun 12, 2017 12.92 13.17 12.83 12.89 564,211 -0.11(-0.84%)
Jun 09, 2017 13.11 13.22 12.90 13.00 1,801,748 -0.09(-0.69%)
Jun 08, 2017 13.12 13.12 12.90 13.09 941,949 +0.12(+0.92%)
Jun 07, 2017 13.11 13.27 12.97 12.97 1,741,294 -0.07(-0.51%)
Jun 06, 2017 12.97 13.12 12.92 13.04 1,473,377 +0.14(+1.08%)
Jun 05, 2017 12.87 13.30 12.78 12.90 1,480,381 +0.21(+1.68%)
Jun 02, 2017 12.71 12.86 12.67 12.69 421,155 -0.07(-0.52%)
Jun 01, 2017 12.90 13.12 12.69 12.75 699,697 -0.20(-1.57%)
May 31, 2017 13.03 13.12 12.74 12.95 1,050,047 -0.06(-0.49%)
May 30, 2017 13.10 13.16 12.92 13.02 1,083,402 -0.08(-0.63%)
May 26, 2017 13.08 13.27 13.01 13.10 920,160 -0.03(-0.20%)
May 25, 2017 13.26 13.27 13.07 13.13 1,236,054 -0.06(-0.45%)
May 24, 2017 13.13 13.30 13.11 13.19 2,518,892 +0.11(+0.84%)
May 23, 2017 13.33 13.45 12.89 13.08 3,583,624 -0.28(-2.12%)
May 22, 2017 13.48 13.60 12.97 13.36 4,135,818 +0.51(+3.99%)
May 19, 2017 12.09 13.30 12.09 12.85 3,395,148 +0.83(+6.95%)
May 18, 2017 11.59 12.12 11.25 12.01 3,298,132 +0.42(+3.64%)
May 17, 2017 10.54 11.64 10.47 11.59 2,606,461 +1.11(+10.63%)
May 16, 2017 10.46 10.64 10.36 10.48 763,689 +0.10(+0.99%)
May 15, 2017 10.39 10.59 10.20 10.37 662,321 +0.04(+0.39%)
May 12, 2017 10.60 10.64 10.29 10.33 641,760 -0.27(-2.57%)
May 11, 2017 10.54 10.64 10.31 10.61 1,022,845 +0.06(+0.60%)
May 10, 2017 10.40 10.59 10.27 10.54 589,533 +0.18(+1.73%)
May 09, 2017 10.55 10.57 10.27 10.36 862,061 -0.18(-1.67%)
May 08, 2017 10.64 10.72 10.50 10.54 592,228 -0.11(-1.06%)
May 05, 2017 10.61 10.82 10.47 10.65 649,242 +0.05(+0.47%)
May 04, 2017 10.33 10.79 10.18 10.60 1,387,952 +0.21(+2.02%)
May 03, 2017 10.89 10.89 10.29 10.39 570,012 -0.47(-4.32%)
May 02, 2017 10.81 10.96 10.68 10.86 411,420 +0.06(+0.52%)
May 01, 2017 10.94 11.00 10.74 10.81 704,133 -0.05(-0.46%)
Apr 28, 2017 10.65 10.95 10.55 10.86 1,621,638 +0.22(+2.03%)
Apr 27, 2017 10.30 10.93 10.30 10.64 1,674,656 +0.26(+2.47%)
Apr 26, 2017 10.25 10.54 10.17 10.38 1,231,618 +0.22(+2.16%)
Apr 25, 2017 10.26 9.626 10.16 1,240,598 +0.53(+5.45%)
Apr 24, 2017 9.413 9.826 9.277 9.640 3,287,537 -0.52(-5.08%)
Apr 21, 2017 9.327 10.26 9.327 10.15 1,725,547 +0.86(+9.31%)
Apr 20, 2017 9.334 9.427 9.244 9.290 489,486 +0.02(+0.18%)
Apr 19, 2017 9.137 9.334 9.111 9.274 591,061 +0.20(+2.16%)
Apr 18, 2017 8.958 9.257 8.901 9.078 655,825 +0.07(+0.81%)
Apr 17, 2017 9.121 9.121 8.948 9.004 471,457 -0.09(-0.99%)
Apr 13, 2017 9.078 9.221 9.048 9.094 228,583 +0.03(+0.37%)
Apr 12, 2017 9.071 9.171 8.921 9.061 610,540 +0.01(+0.07%)
Apr 11, 2017 8.925 9.084 8.925 9.054 483,342 +0.08(+0.89%)
Apr 10, 2017 8.925 9.237 8.884 8.975 423,627 -0.05(-0.59%)
Apr 07, 2017 8.828 9.061 8.790 9.028 311,936 +0.19(+2.18%)
Apr 06, 2017 8.699 8.921 8.589 8.835 246,143 +0.05(+0.53%)
Apr 05, 2017 9.054 9.154 8.784 8.788 330,834 -0.29(-3.19%)
Apr 04, 2017 9.231 9.286 9.014 9.078 198,518 -0.16(-1.76%)
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.