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, 2013 10.85 10.98 10.60 10.82 0 -0.06(-0.52%)
Jul 30, 2013 10.99 11.06 10.61 10.88 0 -0.06(-0.58%)
Jul 29, 2013 11.93 12.12 10.74 10.94 0 -2.72(-19.89%)
Jul 26, 2013 13.14 13.83 13.10 13.66 0 +0.57(+4.34%)
Jul 25, 2013 13.29 13.30 12.90 13.09 0 -0.08(-0.58%)
Jul 24, 2013 13.28 13.29 13.10 13.16 0 +0.07(+0.53%)
Jul 23, 2013 13.11 13.21 13.01 13.09 0 +0.09(+0.66%)
Jul 22, 2013 12.97 13.10 12.80 13.01 0 +0.01(+0.08%)
Jul 19, 2013 12.76 13.22 12.54 13.00 0 +0.37(+2.90%)
Jul 18, 2013 12.21 12.81 12.05 12.63 764,083 +0.45(+3.71%)
Jul 17, 2013 11.53 12.22 11.46 12.18 577,203 +0.76(+6.67%)
Jul 16, 2013 11.76 11.76 11.30 11.42 0 -0.31(-2.66%)
Jul 15, 2013 10.98 11.74 10.97 11.73 0 +0.72(+6.59%)
Jul 12, 2013 10.67 11.04 10.67 11.01 0 +0.29(+2.70%)
Jul 11, 2013 10.64 10.72 10.57 10.72 0 +0.11(+1.00%)
Jul 10, 2013 10.51 10.66 10.51 10.61 646,548 +0.11(+1.08%)
Jul 09, 2013 10.37 10.53 10.33 10.50 0 +0.17(+1.64%)
Jul 08, 2013 10.21 10.52 10.15 10.33 0 +0.19(+1.87%)
Jul 05, 2013 10.08 10.20 10.04 10.14 0 +0.09(+0.89%)
Jul 03, 2013 10.04 10.15 9.970 10.05 0 -0.01(-0.10%)
Jul 02, 2013 10.18 10.29 9.965 10.06 0 -0.10(-0.95%)
Jul 01, 2013 10.14 10.25 10.09 10.15 0 +0.03(+0.33%)
Jun 28, 2013 9.886 10.16 9.809 10.12 382,531 +0.16(+1.64%)
Jun 26, 2013 9.753 9.959 9.636 9.959 0 +0.26(+2.64%)
Jun 25, 2013 9.244 9.756 9.244 9.703 0 +0.51(+5.50%)
Jun 24, 2013 9.573 9.600 9.002 9.197 0 -0.42(-4.39%)
Jun 21, 2013 9.783 9.871 9.523 9.620 453,692 -0.13(-1.36%)
Jun 20, 2013 10.49 10.49 9.689 9.753 0 -0.79(-7.48%)
Jun 19, 2013 10.63 10.63 10.50 10.54 313,253 -0.03(-0.25%)
Jun 18, 2013 10.53 10.73 10.46 10.57 0 +0.10(+0.95%)
Jun 17, 2013 10.41 10.62 10.28 10.47 0 +0.16(+1.52%)
Jun 14, 2013 10.45 10.48 10.24 10.31 0 -0.14(-1.34%)
Jun 13, 2013 10.44 10.49 10.29 10.45 203,083 +0.01(+0.06%)
Jun 12, 2013 10.49 10.61 10.26 10.44 361,585 +0.05(+0.45%)
Jun 11, 2013 10.50 10.50 10.23 10.40 408,007 -0.18(-1.73%)
Jun 10, 2013 10.55 10.80 10.36 10.58 0 +0.04(+0.41%)
Jun 07, 2013 10.16 10.64 10.13 10.54 0 +0.40(+3.94%)
Jun 06, 2013 10.06 10.17 9.889 10.14 0 +0.03(+0.30%)
Jun 05, 2013 10.16 10.29 10.08 10.11 0 -0.11(-1.11%)
Jun 04, 2013 9.972 10.27 9.972 10.22 0 +0.28(+2.81%)
Jun 03, 2013 10.26 10.26 9.859 9.942 503,089 -0.28(-2.76%)
May 31, 2013 10.31 10.53 10.20 10.22 575,305 -0.11(-1.03%)
May 30, 2013 10.23 10.72 10.22 10.33 0 +0.11(+1.07%)
May 29, 2013 9.975 10.28 9.900 10.22 757,517 +0.23(+2.26%)
May 28, 2013 9.829 10.08 9.703 9.995 602,847 +0.19(+1.93%)
May 24, 2013 9.703 9.821 9.636 9.806 0 +0.10(+1.06%)
May 23, 2013 9.789 9.809 9.510 9.703 0 -0.19(-1.95%)
May 22, 2013 10.49 10.54 9.869 9.896 677,043 -0.59(-5.61%)
May 21, 2013 10.70 10.81 10.40 10.48 0 -0.32(-2.95%)
May 20, 2013 10.04 10.80 10.04 10.80 732,535 +0.79(+7.87%)
May 17, 2013 10.30 10.39 9.975 10.02 0 -0.20(-1.95%)
May 16, 2013 9.959 10.22 9.959 10.21 889,903 +0.16(+1.59%)
May 15, 2013 9.896 10.11 9.699 10.06 0 -0.02(-0.20%)
May 13, 2013 9.965 10.21 9.909 10.08 0 +0.12(+1.17%)
May 10, 2013 10.01 10.26 9.932 9.959 0 -0.07(-0.70%)
May 09, 2013 10.53 10.63 9.952 10.03 0 -0.41(-3.92%)
May 08, 2013 10.11 10.64 9.886 10.44 0 +0.35(+3.50%)
May 07, 2013 10.09 10.10 9.995 10.09 0 +0.09(+0.93%)
May 06, 2013 9.660 10.10 9.640 9.992 0 +0.37(+3.87%)
May 03, 2013 9.374 9.803 9.310 9.620 0 +0.31(+3.32%)
May 02, 2013 9.689 9.719 9.084 9.310 0 -0.35(-3.65%)
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.