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, 2018 8.023 8.135 7.862 8.135 272,863 +0.09(+1.15%)
Jun 28, 2018 7.711 8.077 7.652 8.043 319,027 +0.32(+4.17%)
Jun 27, 2018 8.033 8.086 7.711 7.720 815,790 -0.27(-3.36%)
Jun 26, 2018 8.043 8.099 7.974 7.989 776,912 -0.05(-0.67%)
Jun 25, 2018 8.213 8.213 7.974 8.043 387,279 -0.18(-2.20%)
Jun 22, 2018 8.311 8.467 8.135 8.223 575,868 -0.05(-0.65%)
Jun 21, 2018 8.540 8.626 8.245 8.277 537,482 -0.25(-2.92%)
Jun 20, 2018 8.496 8.692 8.428 8.526 453,213 +0.04(+0.52%)
Jun 19, 2018 8.667 8.773 8.374 8.482 668,547 -0.30(-3.39%)
Jun 18, 2018 8.814 8.843 8.579 8.779 433,326 -0.10(-1.10%)
Jun 15, 2018 8.916 8.794 8.877 916,625 +0.08(+0.94%)
Jun 14, 2018 8.653 8.814 8.484 8.794 374,636 +0.17(+1.98%)
Jun 13, 2018 8.648 8.682 8.452 8.623 366,876 -0.07(-0.79%)
Jun 12, 2018 8.443 8.838 8.389 8.692 669,010 +0.31(+3.67%)
Jun 11, 2018 8.531 8.662 8.330 8.384 570,801 -0.14(-1.60%)
Jun 08, 2018 8.911 8.955 8.457 8.521 599,704 -0.45(-5.01%)
Jun 07, 2018 9.233 9.331 8.901 8.970 250,325 -0.23(-2.49%)
Jun 06, 2018 9.433 9.089 9.199 582,952 -0.16(-1.67%)
Jun 05, 2018 9.131 9.468 9.102 9.355 572,739 +0.22(+2.46%)
Jun 04, 2018 9.019 9.233 8.955 9.131 866,014 +0.14(+1.57%)
Jun 01, 2018 9.150 9.267 8.882 8.989 355,677 -0.15(-1.66%)
May 31, 2018 8.770 9.404 8.765 9.141 1,342,820 +0.40(+4.52%)
May 30, 2018 8.814 8.858 8.696 8.745 366,097 -0.05(-0.61%)
May 29, 2018 8.882 8.926 8.677 8.799 830,990 -0.03(-0.39%)
May 25, 2018 8.833 8.833 8.833 0 +0.07(+0.78%)
May 24, 2018 8.926 9.019 8.748 8.765 266,090 -0.18(-1.97%)
May 23, 2018 8.999 9.121 8.901 8.940 333,803 -0.10(-1.13%)
May 22, 2018 9.224 9.306 9.004 9.043 799,655 -0.18(-1.91%)
May 21, 2018 9.311 9.399 9.206 9.219 410,524 -0.06(-0.68%)
May 18, 2018 9.272 9.409 9.267 9.282 216,336 -0.01(-0.16%)
May 17, 2018 9.341 9.438 9.277 9.297 277,281 -0.04(-0.47%)
May 16, 2018 9.443 9.511 9.234 9.341 408,479 -0.11(-1.14%)
May 15, 2018 9.370 9.570 9.326 9.448 648,290 +0.08(+0.89%)
May 14, 2018 9.316 9.546 9.299 9.365 273,926 +0.04(+0.47%)
May 11, 2018 9.546 9.580 9.248 9.321 382,687 -0.26(-2.70%)
May 10, 2018 9.502 9.736 9.475 9.580 451,643 +0.12(+1.24%)
May 09, 2018 9.521 9.599 9.346 9.463 495,490 -0.09(-0.97%)
May 08, 2018 9.673 9.746 9.497 9.555 441,861 -0.10(-1.01%)
May 07, 2018 9.677 9.770 9.599 9.653 319,457 +0.00(+0.00%)
May 04, 2018 9.468 9.731 9.433 9.653 370,818 +0.13(+1.33%)
May 03, 2018 9.770 9.799 9.458 9.526 584,673 -0.19(-1.91%)
May 02, 2018 9.414 9.814 9.277 9.712 897,111 +0.17(+1.79%)
May 01, 2018 9.316 9.575 9.253 9.541 458,094 +0.25(+2.73%)
Apr 30, 2018 9.341 9.394 9.162 9.287 627,461 +0.03(+0.32%)
Apr 27, 2018 9.673 9.873 9.160 9.258 2,380,574 -0.55(-5.62%)
Apr 26, 2018 9.616 9.836 9.447 9.809 1,705,867 +0.03(+0.31%)
Apr 25, 2018 9.560 9.852 9.360 9.779 1,063,060 +0.20(+2.08%)
Apr 24, 2018 9.929 10.12 9.553 9.580 1,295,838 -0.30(-3.03%)
Apr 23, 2018 9.852 10.06 9.809 9.879 889,479 -0.20(-1.98%)
Apr 20, 2018 10.15 10.26 9.889 10.08 1,024,574 -0.06(-0.56%)
Apr 19, 2018 10.26 10.28 10.10 10.13 634,154 -0.08(-0.78%)
Apr 18, 2018 10.22 10.30 10.12 10.21 1,078,262 -0.07(-0.71%)
Apr 17, 2018 10.09 10.43 9.989 10.29 941,014 +0.18(+1.81%)
Apr 16, 2018 10.06 10.13 9.836 10.11 808,360 +0.23(+2.29%)
Apr 13, 2018 10.07 10.14 9.862 9.879 741,199 -0.13(-1.33%)
Apr 12, 2018 10.10 10.10 9.982 10.01 624,789 -0.01(-0.13%)
Apr 11, 2018 9.975 10.09 9.912 10.03 488,557 +0.04(+0.43%)
Apr 10, 2018 10.12 10.12 9.862 9.982 555,231 +0.11(+1.08%)
Apr 09, 2018 9.819 9.966 9.801 9.876 511,861 +0.13(+1.30%)
Apr 06, 2018 10.02 10.16 9.706 9.749 996,984 -0.22(-2.17%)
Apr 05, 2018 10.17 10.24 9.806 9.965 2,489,140 +0.67(+7.19%)
Apr 04, 2018 9.144 9.307 9.118 9.297 490,650 +0.07(+0.72%)
Apr 03, 2018 9.317 9.317 9.124 9.231 224,887 +0.00(+0.04%)
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.