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, 2014 7.980 8.043 7.950 7.994 140,884 -0.04(-0.46%)
Jul 30, 2014 8.140 8.170 7.994 8.030 486,792 -0.14(-1.67%)
Jul 29, 2014 8.047 8.349 7.980 8.167 597,843 +0.10(+1.24%)
Jul 28, 2014 7.881 8.143 7.864 8.067 1,146,055 +0.10(+1.29%)
Jul 25, 2014 8.127 8.273 7.814 7.964 1,047,674 -0.23(-2.84%)
Jul 24, 2014 8.097 8.310 8.063 8.196 335,517 +0.03(+0.37%)
Jul 23, 2014 8.193 8.310 8.134 8.167 232,616 +0.03(+0.37%)
Jul 22, 2014 8.030 8.240 7.881 8.137 631,929 +0.21(+2.60%)
Jul 21, 2014 7.837 7.934 7.714 7.930 190,918 +0.10(+1.23%)
Jul 18, 2014 8.030 8.057 7.814 7.834 293,774 -0.23(-2.81%)
Jul 17, 2014 8.326 8.346 7.997 8.060 390,344 -0.27(-3.27%)
Jul 16, 2014 8.546 8.652 8.313 8.333 296,216 -0.05(-0.56%)
Jul 15, 2014 8.699 8.699 8.373 8.379 412,247 -0.34(-3.85%)
Jul 14, 2014 8.659 8.792 8.612 8.715 208,021 +0.16(+1.87%)
Jul 11, 2014 8.576 8.642 8.396 8.556 128,530 -0.04(-0.46%)
Jul 10, 2014 8.389 8.792 8.383 8.595 332,130 +0.08(+0.94%)
Jul 09, 2014 8.552 8.659 8.383 8.516 146,520 -0.05(-0.54%)
Jul 08, 2014 8.722 8.732 8.353 8.562 227,013 -0.06(-0.69%)
Jul 07, 2014 8.842 8.898 8.562 8.622 147,347 -0.26(-2.96%)
Jul 03, 2014 8.649 8.885 8.885 8.885 283,898 +0.31(+3.65%)
Jul 02, 2014 8.715 8.845 8.551 8.572 195,895 -0.15(-1.75%)
Jul 01, 2014 8.722 8.795 8.566 8.725 152,411 +0.09(+1.00%)
Jun 30, 2014 8.659 8.742 8.632 8.639 112,446 +0.01(+0.08%)
Jun 27, 2014 8.699 8.732 8.599 8.632 170,570 +0.04(+0.50%)
Jun 26, 2014 8.532 8.675 8.489 8.589 179,424 +0.11(+1.33%)
Jun 25, 2014 8.346 8.612 8.346 8.476 255,932 +0.15(+1.84%)
Jun 24, 2014 8.349 8.519 8.313 8.323 299,022 -0.06(-0.71%)
Jun 23, 2014 8.399 8.472 8.313 8.383 201,170 -0.03(-0.40%)
Jun 20, 2014 8.396 8.562 8.363 8.416 323,667 +0.00(+0.04%)
Jun 19, 2014 8.529 8.529 8.363 8.413 194,629 -0.07(-0.78%)
Jun 18, 2014 8.595 8.595 8.462 8.479 119,952 -0.07(-0.86%)
Jun 17, 2014 8.433 8.622 8.353 8.552 164,844 +0.08(+0.98%)
Jun 16, 2014 8.456 8.512 8.346 8.469 179,812 -0.03(-0.35%)
Jun 13, 2014 8.552 8.675 8.413 8.499 457,641 -0.03(-0.31%)
Jun 12, 2014 8.645 8.725 8.486 8.526 392,546 -0.08(-0.97%)
Jun 11, 2014 8.752 8.837 8.579 8.609 234,164 -0.23(-2.63%)
Jun 10, 2014 8.888 9.078 8.752 8.842 231,331 -0.02(-0.19%)
Jun 06, 2014 8.825 8.945 8.808 8.858 115,998 +0.01(+0.15%)
Jun 05, 2014 8.679 8.961 8.679 8.845 261,583 +0.18(+2.03%)
Jun 04, 2014 8.655 8.885 8.619 8.669 268,819 -0.04(-0.50%)
Jun 03, 2014 8.888 8.888 8.682 8.712 278,508 -0.25(-2.75%)
Jun 02, 2014 8.978 8.978 8.752 8.958 218,493 -0.02(-0.22%)
May 30, 2014 9.147 9.270 8.881 8.978 215,831 -0.17(-1.85%)
May 29, 2014 8.971 9.244 8.948 9.147 333,408 +0.23(+2.61%)
May 28, 2014 8.802 8.971 8.782 8.915 336,864 +0.07(+0.75%)
May 27, 2014 8.685 8.852 8.672 8.848 287,116 +0.17(+1.99%)
May 23, 2014 8.615 8.675 8.675 8.675 152,174 +0.01(+0.08%)
May 22, 2014 8.639 8.728 8.619 8.669 193,291 +0.01(+0.12%)
May 21, 2014 8.795 8.795 8.579 8.659 324,323 -0.07(-0.76%)
May 20, 2014 8.685 8.832 8.569 8.725 276,812 +0.04(+0.42%)
May 19, 2014 8.719 8.782 8.612 8.689 529,680 -0.08(-0.95%)
May 16, 2014 8.629 8.782 8.443 8.772 661,491 +0.03(+0.38%)
May 15, 2014 8.695 8.792 8.619 8.738 693,580 +0.07(+0.77%)
May 14, 2014 8.835 8.881 8.647 8.672 296,839 -0.13(-1.51%)
May 13, 2014 8.682 8.891 8.645 8.805 559,468 +0.15(+1.73%)
May 12, 2014 8.482 8.752 8.482 8.655 332,082 +0.26(+3.09%)
May 09, 2014 8.343 8.532 8.273 8.396 392,609 +0.05(+0.64%)
May 08, 2014 8.645 8.848 8.333 8.343 877,236 -0.21(-2.41%)
May 07, 2014 8.888 9.021 8.456 8.549 1,097,864 -0.36(-4.07%)
May 06, 2014 9.197 9.310 8.888 8.911 805,305 -0.29(-3.18%)
May 05, 2014 9.191 9.277 9.051 9.204 795,107 -0.05(-0.50%)
May 02, 2014 9.350 9.447 9.114 9.251 611,096 -0.11(-1.17%)
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.