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, 2017 13.07 13.40 13.07 13.31 529,106 +0.20(+1.52%)
Aug 30, 2017 13.02 13.18 13.01 13.11 256,281 +0.09(+0.72%)
Aug 29, 2017 12.97 13.10 12.81 13.01 452,507 +0.00(+0.03%)
Aug 28, 2017 13.21 13.23 12.97 13.01 572,241 -0.19(-1.41%)
Aug 25, 2017 13.38 13.46 13.18 13.20 579,215 -0.18(-1.34%)
Aug 24, 2017 13.48 13.63 13.33 13.38 836,281 -0.11(-0.79%)
Aug 23, 2017 13.16 13.49 13.15 13.48 798,917 +0.26(+1.96%)
Aug 22, 2017 13.30 13.47 13.19 13.22 1,587,640 -0.13(-0.95%)
Aug 21, 2017 13.40 13.40 13.29 13.35 527,404 -0.02(-0.17%)
Aug 18, 2017 13.30 13.46 13.30 13.37 792,984 +0.10(+0.75%)
Aug 17, 2017 13.28 13.56 13.22 13.27 871,206 -0.09(-0.65%)
Aug 16, 2017 13.33 13.43 13.30 13.36 564,599 +0.03(+0.20%)
Aug 15, 2017 13.54 13.54 13.17 13.33 418,581 -0.13(-0.99%)
Aug 14, 2017 13.62 13.71 13.25 13.47 1,155,832 -0.13(-0.98%)
Aug 11, 2017 13.80 13.87 13.52 13.60 552,509 -0.20(-1.47%)
Aug 10, 2017 14.20 14.26 13.66 13.80 521,283 -0.41(-2.90%)
Aug 09, 2017 14.21 14.31 14.07 14.21 430,983 -0.06(-0.42%)
Aug 08, 2017 14.35 14.41 14.23 14.27 459,295 +0.00(+0.02%)
Aug 07, 2017 14.40 14.63 14.18 14.27 853,324 -0.05(-0.37%)
Aug 04, 2017 14.17 14.37 14.17 14.32 348,346 +0.13(+0.91%)
Aug 03, 2017 14.10 14.34 14.10 14.20 667,193 -0.03(-0.19%)
Aug 02, 2017 14.13 14.37 14.02 14.22 1,049,343 +0.10(+0.71%)
Aug 01, 2017 14.03 14.46 13.94 14.12 1,638,919 +0.05(+0.33%)
Jul 31, 2017 13.69 14.46 13.30 14.08 1,329,894 -0.22(-1.51%)
Jul 28, 2017 14.23 14.46 14.02 14.29 1,115,205 +0.06(+0.44%)
Jul 27, 2017 14.03 14.54 13.90 14.23 1,049,800 +0.20(+1.45%)
Jul 26, 2017 13.64 14.04 13.51 14.03 1,136,774 +0.39(+2.88%)
Jul 25, 2017 13.60 13.69 13.47 13.63 972,456 +0.12(+0.89%)
Jul 24, 2017 13.36 13.70 13.36 13.51 666,508 +0.16(+1.20%)
Jul 21, 2017 13.20 13.36 13.20 13.35 384,763 +0.12(+0.90%)
Jul 20, 2017 13.23 13.30 13.09 13.23 791,931 +0.01(+0.07%)
Jul 19, 2017 13.27 13.42 13.20 13.22 874,731 +0.02(+0.13%)
Jul 18, 2017 13.19 13.25 13.11 13.21 306,414 -0.04(-0.30%)
Jul 17, 2017 13.05 13.26 12.99 13.25 796,232 +0.24(+1.87%)
Jul 14, 2017 13.09 13.09 12.91 13.00 441,124 -0.00(-0.03%)
Jul 13, 2017 13.10 13.17 12.95 13.01 456,733 -0.10(-0.74%)
Jul 12, 2017 12.88 13.17 12.82 13.10 684,603 +0.26(+1.99%)
Jul 11, 2017 12.76 12.88 12.64 12.85 657,570 +0.09(+0.68%)
Jul 10, 2017 12.79 12.85 12.67 12.76 272,839 -0.02(-0.18%)
Jul 07, 2017 12.69 12.82 12.62 12.79 335,893 +0.13(+1.02%)
Jul 06, 2017 12.66 12.80 12.53 12.66 321,968 -0.02(-0.13%)
Jul 05, 2017 12.89 12.89 12.62 12.67 686,576 -0.18(-1.42%)
Jul 03, 2017 12.87 12.89 12.73 12.86 300,441 -0.03(-0.26%)
Jun 30, 2017 12.78 12.90 12.70 12.89 560,160 +0.09(+0.73%)
Jun 29, 2017 12.84 12.91 12.74 12.80 639,570 -0.04(-0.31%)
Jun 28, 2017 12.81 12.90 12.54 12.84 1,274,877 +0.02(+0.18%)
Jun 27, 2017 12.84 12.89 12.76 12.81 298,129 -0.09(-0.72%)
Jun 26, 2017 12.98 13.02 12.74 12.90 527,575 -0.09(-0.67%)
Jun 23, 2017 12.98 13.17 12.88 12.99 1,199,448 -0.00(-0.03%)
Jun 22, 2017 12.99 13.22 12.97 12.99 574,914 -0.09(-0.66%)
Jun 21, 2017 12.98 13.16 12.97 13.08 1,003,940 -0.05(-0.41%)
Jun 20, 2017 13.45 13.56 13.10 13.13 711,438 -0.28(-2.08%)
Jun 19, 2017 13.10 13.46 13.09 13.41 1,574,299 +0.39(+2.99%)
Jun 16, 2017 12.99 13.12 12.95 13.02 1,052,639 +0.03(+0.20%)
Jun 15, 2017 12.91 13.06 12.82 13.00 563,507 +0.10(+0.80%)
Jun 14, 2017 13.01 13.05 12.88 12.89 652,114 -0.06(-0.49%)
Jun 13, 2017 12.94 13.03 12.85 12.96 843,270 +0.07(+0.52%)
Jun 12, 2017 12.92 13.17 12.83 12.89 564,211 -0.11(-0.84%)
Jun 09, 2017 13.11 13.22 12.90 13.00 1,801,748 -0.09(-0.69%)
Jun 08, 2017 13.12 13.12 12.90 13.09 941,949 +0.12(+0.92%)
Jun 07, 2017 13.11 13.27 12.97 12.97 1,741,294 -0.07(-0.51%)
Jun 06, 2017 12.97 13.12 12.92 13.04 1,473,377 +0.14(+1.08%)
Jun 05, 2017 12.87 13.30 12.78 12.90 1,480,381 +0.21(+1.68%)
Jun 02, 2017 12.71 12.86 12.67 12.69 421,155 -0.07(-0.52%)
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.