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 31, 2012 6.042 6.361 5.949 6.314 894,107 +0.27(+4.51%)
Jul 30, 2012 6.048 6.218 5.985 6.042 405,078 +0.02(+0.28%)
Jul 27, 2012 5.766 6.075 5.686 6.025 369,190 +0.32(+5.53%)
Jul 26, 2012 5.846 5.992 5.653 5.709 307,455 -0.07(-1.27%)
Jul 25, 2012 5.892 6.002 5.719 5.782 286,210 -0.08(-1.42%)
Jul 24, 2012 5.922 6.044 5.792 5.866 510,782 -0.06(-0.95%)
Jul 23, 2012 6.195 6.238 5.862 5.922 591,762 -0.41(-6.41%)
Jul 20, 2012 6.265 6.371 6.248 6.328 212,003 +0.02(+0.32%)
Jul 19, 2012 6.218 6.398 6.218 6.308 557,065 +0.08(+1.23%)
Jul 18, 2012 6.211 6.374 6.095 6.231 648,021 +0.08(+1.30%)
Jul 17, 2012 6.364 6.371 5.885 6.152 496,277 -0.20(-3.19%)
Jul 16, 2012 6.517 6.580 6.334 6.354 366,896 -0.21(-3.24%)
Jul 13, 2012 6.654 6.720 6.524 6.567 151,735 -0.09(-1.40%)
Jul 12, 2012 6.557 6.680 6.447 6.660 235,812 +0.06(+0.91%)
Jul 11, 2012 6.624 6.740 6.517 6.600 286,643 -0.05(-0.80%)
Jul 10, 2012 6.753 6.976 6.567 6.654 262,464 -0.02(-0.25%)
Jul 09, 2012 6.916 6.916 6.650 6.670 230,943 -0.24(-3.46%)
Jul 06, 2012 6.923 6.960 6.830 6.910 271,501 -0.09(-1.28%)
Jul 05, 2012 6.900 7.049 6.900 6.999 274,280 +0.03(+0.38%)
Jul 03, 2012 7.026 7.056 6.943 6.973 185,616 -0.12(-1.64%)
Jul 02, 2012 7.016 7.096 6.973 7.089 188,960 +0.07(+0.99%)
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%)
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.