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 (%)
Jul 29, 2011 16.68 17.29 16.45 17.23 1,113,343 +0.37(+2.19%)
Jul 28, 2011 16.47 17.20 16.33 16.87 1,184,532 +0.32(+1.93%)
Jul 27, 2011 16.57 16.69 16.13 16.55 1,193,166 +0.11(+0.69%)
Jul 26, 2011 16.63 17.10 16.29 16.43 2,246,401 +0.07(+0.45%)
Jul 25, 2011 15.23 16.57 15.23 16.36 2,496,872 +1.08(+7.05%)
Jul 22, 2011 14.96 15.29 14.88 15.28 829,316 +0.49(+3.28%)
Jul 21, 2011 15.13 15.29 14.52 14.80 483,168 -0.36(-2.37%)
Jul 20, 2011 15.47 15.76 15.03 15.16 610,522 -0.29(-1.85%)
Jul 19, 2011 14.94 15.46 14.89 15.44 503,128 +0.68(+4.59%)
Jul 18, 2011 15.17 15.30 14.49 14.76 739,792 -0.40(-2.61%)
Jul 15, 2011 15.10 15.30 14.86 15.16 661,888 +0.37(+2.50%)
Jul 14, 2011 15.09 15.22 14.53 14.79 1,105,596 -0.33(-2.18%)
Jul 13, 2011 14.73 15.26 14.39 15.12 568,175 +0.59(+4.07%)
Jul 12, 2011 14.04 14.79 13.87 14.53 427,381 +0.40(+2.80%)
Jul 11, 2011 14.55 14.55 14.05 14.13 416,262 -0.46(-3.17%)
Jul 08, 2011 15.05 15.12 14.49 14.59 1,027,600 -0.43(-2.86%)
Jul 07, 2011 15.25 15.90 14.97 15.02 1,600,698 -0.13(-0.86%)
Jul 06, 2011 15.12 15.29 15.08 15.15 484,885 +0.08(+0.55%)
Jul 05, 2011 15.04 15.48 14.96 15.07 725,371 -0.27(-1.78%)
Jul 01, 2011 14.69 15.49 14.36 15.34 1,213,607 +0.70(+4.79%)
Jun 30, 2011 14.09 14.86 14.07 14.64 1,600,896 +0.53(+3.77%)
Jun 29, 2011 13.88 14.11 13.82 14.11 621,833 +0.36(+2.61%)
Jun 28, 2011 13.61 13.98 13.59 13.75 912,052 +0.22(+1.60%)
Jun 27, 2011 13.40 13.53 13.22 13.53 436,496 +0.22(+1.62%)
Jun 24, 2011 13.18 13.48 13.12 13.32 545,577 +0.02(+0.13%)
Jun 23, 2011 12.89 13.43 12.83 13.30 944,653 +0.37(+2.85%)
Jun 22, 2011 12.55 13.10 12.47 12.93 812,032 +0.23(+1.78%)
Jun 21, 2011 12.13 12.79 12.10 12.71 1,228,554 +0.58(+4.74%)
Jun 20, 2011 12.20 12.33 12.04 12.13 522,183 -0.08(-0.65%)
Jun 17, 2011 12.72 13.01 12.18 12.21 1,606,138 -0.31(-2.50%)
Jun 16, 2011 12.09 13.09 12.09 12.52 1,363,354 +0.44(+3.60%)
Jun 15, 2011 12.14 12.30 11.85 12.09 711,510 -0.09(-0.71%)
Jun 14, 2011 12.49 12.82 12.12 12.17 914,242 -0.24(-1.93%)
Jun 13, 2011 12.24 12.49 12.23 12.41 783,784 +0.14(+1.14%)
Jun 10, 2011 12.24 12.53 12.18 12.27 797,368 +0.04(+0.30%)
Jun 09, 2011 11.95 12.30 11.81 12.24 763,983 +0.37(+3.08%)
Jun 08, 2011 12.01 12.20 11.81 11.87 1,523,336 -0.14(-1.19%)
Jun 07, 2011 12.03 12.34 11.95 12.01 702,837 +0.04(+0.31%)
Jun 06, 2011 12.73 12.88 11.93 11.98 1,469,933 -0.99(-7.64%)
Jun 03, 2011 13.00 13.25 12.69 12.97 892,468 -0.34(-2.57%)
May 24, 2011 13.25 13.49 13.22 13.31 370,078 +0.22(+1.68%)
May 23, 2011 13.72 13.72 13.05 13.09 783,790 -0.92(-6.55%)
May 20, 2011 14.05 14.21 13.93 14.01 577,579 -0.13(-0.92%)
May 19, 2011 13.92 14.27 13.85 14.14 711,832 +0.16(+1.14%)
May 18, 2011 13.65 14.10 13.64 13.98 536,348 +0.40(+2.94%)
May 17, 2011 13.42 13.66 13.27 13.58 403,192 +0.20(+1.47%)
May 16, 2011 13.94 14.26 13.25 13.38 733,675 -0.58(-4.17%)
May 13, 2011 14.47 14.47 13.85 13.97 600,414 -0.38(-2.64%)
May 12, 2011 14.53 14.62 14.16 14.34 386,537 -0.11(-0.78%)
May 11, 2011 14.70 14.80 14.32 14.46 567,754 -0.33(-2.20%)
May 10, 2011 15.08 15.08 14.63 14.78 635,742 -0.10(-0.67%)
May 09, 2011 13.99 15.06 13.90 14.88 1,631,229 +0.83(+5.89%)
May 06, 2011 13.81 14.13 13.32 14.06 819,656 +0.33(+2.42%)
May 05, 2011 13.68 14.30 13.66 13.72 664,201 -0.20(-1.41%)
May 04, 2011 14.38 14.38 13.59 13.92 1,230,891 -0.54(-3.70%)
May 03, 2011 14.66 14.78 14.18 14.45 1,653,959 -0.21(-1.41%)
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.