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, 2015 6.803 7.046 6.740 6.979 884,231 +0.12(+1.70%)
Aug 28, 2015 6.773 7.066 6.703 6.863 390,329 +0.00(+0.00%)
Aug 27, 2015 6.590 6.986 6.431 6.863 421,624 +0.40(+6.17%)
Aug 26, 2015 6.817 6.817 6.391 6.464 628,990 -0.25(-3.76%)
Aug 25, 2015 6.694 6.790 6.497 6.717 710,927 +0.28(+4.28%)
Aug 24, 2015 6.191 6.703 5.985 6.441 1,338,919 -0.21(-3.20%)
Aug 21, 2015 6.657 6.793 6.587 6.654 1,814,945 -0.01(-0.20%)
Aug 20, 2015 6.650 6.697 6.534 6.667 1,175,741 +0.02(+0.35%)
Aug 19, 2015 6.713 6.777 6.467 6.644 1,401,771 -0.05(-0.79%)
Aug 18, 2015 6.650 6.890 6.567 6.697 646,271 +0.02(+0.35%)
Aug 17, 2015 6.657 6.846 6.560 6.674 1,025,143 -0.03(-0.50%)
Aug 14, 2015 6.614 6.850 6.614 6.707 410,855 +0.10(+1.46%)
Aug 13, 2015 6.823 6.827 6.590 6.610 429,558 -0.09(-1.29%)
Aug 12, 2015 6.564 6.910 6.547 6.697 663,906 +0.03(+0.45%)
Aug 11, 2015 7.282 7.319 6.501 6.667 1,047,788 -0.73(-9.85%)
Aug 10, 2015 7.319 7.595 7.300 7.395 727,516 +0.13(+1.83%)
Aug 07, 2015 7.359 7.541 7.236 7.262 680,823 -0.11(-1.53%)
Aug 06, 2015 7.448 7.455 7.249 7.375 533,139 -0.05(-0.72%)
Aug 05, 2015 7.385 7.482 7.259 7.428 803,858 +0.11(+1.55%)
Aug 04, 2015 7.631 7.974 7.202 7.315 849,532 -0.34(-4.39%)
Aug 03, 2015 7.731 7.841 7.575 7.651 666,186 -0.09(-1.20%)
Jul 31, 2015 7.671 7.748 7.618 7.744 461,214 +0.07(+0.87%)
Jul 30, 2015 7.525 7.774 7.525 7.678 635,390 +0.00(+0.00%)
Jul 29, 2015 7.186 7.824 7.186 7.678 623,848 +0.60(+8.45%)
Jul 28, 2015 6.896 7.305 6.863 7.079 547,706 +0.18(+2.60%)
Jul 27, 2015 7.488 7.615 6.833 6.900 1,240,346 -0.87(-11.17%)
Jul 24, 2015 7.867 8.020 7.575 7.768 723,573 -0.14(-1.81%)
Jul 23, 2015 7.877 8.090 7.877 7.910 325,207 +0.07(+0.89%)
Jul 22, 2015 8.097 8.160 7.738 7.841 276,812 -0.30(-3.64%)
Jul 21, 2015 7.744 8.177 7.648 8.137 519,626 +0.37(+4.75%)
Jul 20, 2015 7.910 8.053 7.736 7.768 269,739 -0.17(-2.18%)
Jul 17, 2015 8.014 8.107 7.824 7.940 445,819 +0.01(+0.17%)
Jul 16, 2015 7.854 8.100 7.741 7.927 456,931 +0.21(+2.71%)
Jul 15, 2015 7.967 7.970 7.654 7.718 387,145 -0.26(-3.29%)
Jul 14, 2015 7.884 8.196 7.847 7.980 392,438 +0.10(+1.22%)
Jul 13, 2015 8.007 8.007 7.867 7.884 399,424 +0.08(+1.07%)
Jul 10, 2015 7.970 8.181 7.764 7.801 521,211 +0.03(+0.34%)
Jul 09, 2015 8.313 8.313 7.738 7.774 1,117,331 +0.46(+6.27%)
Jul 08, 2015 6.900 7.468 6.700 7.315 1,132,468 +0.03(+0.46%)
Jul 07, 2015 7.914 7.914 6.723 7.282 2,505,566 -0.82(-10.10%)
Jul 06, 2015 9.437 9.437 8.080 8.100 1,628,261 -1.56(-16.12%)
Jul 02, 2015 9.816 9.656 9.656 9.656 325,099 -0.18(-1.83%)
Jul 01, 2015 9.919 9.969 9.769 9.836 247,932 -0.08(-0.84%)
Jun 30, 2015 9.803 9.979 9.596 9.919 528,243 +0.27(+2.79%)
Jun 29, 2015 9.786 9.846 9.586 9.650 472,991 -0.35(-3.52%)
Jun 26, 2015 10.29 10.29 9.929 10.00 577,585 -0.37(-3.59%)
Jun 25, 2015 10.21 10.40 10.21 10.37 296,219 +0.05(+0.48%)
Jun 24, 2015 10.44 10.44 10.27 10.32 287,642 +0.03(+0.29%)
Jun 23, 2015 10.31 10.37 10.22 10.29 218,144 +0.08(+0.78%)
Jun 22, 2015 10.26 10.33 10.15 10.21 247,989 +0.02(+0.16%)
Jun 19, 2015 10.30 10.34 10.09 10.20 594,658 -0.19(-1.86%)
Jun 18, 2015 10.40 10.44 10.26 10.39 432,683 +0.04(+0.35%)
Jun 17, 2015 10.49 10.85 10.21 10.35 650,250 +0.01(+0.13%)
Jun 16, 2015 10.41 10.46 10.11 10.34 297,687 -0.13(-1.24%)
Jun 15, 2015 10.98 11.09 10.41 10.47 781,008 -0.63(-5.63%)
Jun 12, 2015 10.99 11.49 10.98 11.10 1,125,021 +0.12(+1.09%)
Jun 11, 2015 10.69 11.20 10.69 10.98 1,055,009 +0.38(+3.58%)
Jun 10, 2015 10.38 10.66 10.32 10.60 403,562 +0.18(+1.69%)
Jun 09, 2015 10.71 10.71 10.35 10.42 388,143 -0.34(-3.18%)
Jun 08, 2015 10.97 11.01 10.74 10.76 491,934 -0.24(-2.21%)
Jun 05, 2015 10.75 11.10 10.73 11.01 388,236 +0.25(+2.29%)
Jun 04, 2015 11.00 11.10 10.74 10.76 273,393 -0.31(-2.79%)
Jun 03, 2015 10.88 11.31 10.88 11.07 451,533 +0.18(+1.65%)
Jun 02, 2015 10.68 11.16 10.68 10.89 454,910 +0.19(+1.77%)
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.