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 (%)
Aug 31, 2012 7.635 7.764 7.395 7.728 729,624 +0.25(+3.33%)
Aug 30, 2012 7.664 7.664 7.435 7.478 558,530 -0.16(-2.13%)
Aug 29, 2012 7.575 7.724 7.531 7.641 577,483 -0.01(-0.17%)
Aug 27, 2012 7.801 7.801 7.588 7.654 456,928 -0.03(-0.35%)
Aug 24, 2012 7.571 7.927 7.486 7.681 653,302 +0.05(+0.61%)
Aug 23, 2012 7.671 7.714 7.492 7.635 514,384 +0.00(+0.04%)
Aug 22, 2012 7.415 7.661 7.362 7.631 718,045 +0.19(+2.50%)
Aug 21, 2012 7.724 7.774 7.385 7.445 1,043,975 -0.33(-4.28%)
Aug 20, 2012 7.784 8.127 7.568 7.777 1,760,258 -0.01(-0.09%)
Aug 17, 2012 7.482 7.974 7.482 7.784 1,416,185 +0.29(+3.91%)
Aug 16, 2012 7.159 7.591 6.989 7.492 1,080,776 +0.28(+3.87%)
Aug 15, 2012 6.820 7.275 6.767 7.212 1,828,042 -0.82(-10.22%)
Aug 14, 2012 8.303 8.303 7.980 8.034 1,304,325 -0.08(-0.94%)
Aug 13, 2012 8.027 8.150 7.904 8.110 906,925 +0.18(+2.31%)
Aug 10, 2012 7.947 7.967 7.801 7.927 669,142 +0.10(+1.23%)
Aug 09, 2012 7.751 7.864 7.541 7.831 820,186 +0.19(+2.44%)
Aug 08, 2012 7.980 8.067 7.591 7.644 866,424 -0.35(-4.37%)
Aug 07, 2012 7.844 8.206 7.694 7.994 2,249,829 +0.35(+4.52%)
Aug 06, 2012 7.651 7.781 7.149 7.648 5,388,799 +1.21(+18.74%)
Aug 03, 2012 6.398 6.757 6.344 6.441 1,191,518 +0.22(+3.47%)
Aug 02, 2012 7.245 7.249 6.218 6.225 921,117 -0.42(-6.26%)
Aug 01, 2012 6.314 6.710 6.147 6.640 903,244 +0.33(+5.16%)
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%)
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.