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 30, 2019 5.750 5.750 5.570 5.740 78,000 +0.05(+0.88%)
Aug 29, 2019 5.560 5.790 5.540 5.690 201,088 +0.18(+3.27%)
Aug 28, 2019 5.650 5.740 5.430 5.510 409,898 -0.11(-1.96%)
Aug 27, 2019 5.780 6.030 5.610 5.620 344,372 -0.09(-1.58%)
Aug 26, 2019 6.010 6.080 5.620 5.710 349,243 -0.27(-4.52%)
Aug 23, 2019 6.020 6.230 5.965 5.980 219,300 -0.05(-0.83%)
Aug 22, 2019 6.090 6.230 5.870 6.030 289,914 -0.04(-0.66%)
Aug 21, 2019 6.180 6.229 6.000 6.070 144,682 -0.09(-1.46%)
Aug 20, 2019 6.150 6.255 5.990 6.160 255,504 +0.00(+0.00%)
Aug 19, 2019 6.130 6.380 6.060 6.160 274,490 +0.16(+2.67%)
Aug 16, 2019 5.770 6.040 5.680 6.000 191,400 +0.24(+4.17%)
Aug 15, 2019 5.790 5.950 5.750 5.760 138,097 +0.00(+0.00%)
Aug 14, 2019 5.920 5.924 5.530 5.760 378,003 -0.16(-2.70%)
Aug 13, 2019 5.990 6.150 5.870 5.920 256,896 -0.02(-0.34%)
Aug 12, 2019 6.120 6.140 5.850 5.940 180,034 -0.18(-2.94%)
Aug 09, 2019 6.330 6.400 6.010 6.120 283,600 -0.33(-5.12%)
Aug 08, 2019 6.590 6.630 6.410 6.450 134,652 -0.06(-0.92%)
Aug 07, 2019 6.260 6.650 6.150 6.510 310,916 +0.25(+3.99%)
Aug 06, 2019 6.460 6.845 6.180 6.260 322,800 -0.19(-2.95%)
Aug 05, 2019 6.700 7.530 6.280 6.450 639,069 -1.08(-14.34%)
Aug 02, 2019 7.820 7.890 7.500 7.530 211,000 -0.36(-4.56%)
Aug 01, 2019 7.890 8.290 7.830 7.890 220,329 +0.00(+0.00%)
Jul 31, 2019 7.880 7.950 7.710 7.890 231,589 +0.00(+0.00%)
Jul 30, 2019 7.970 8.028 7.770 7.890 185,101 -0.09(-1.13%)
Jul 29, 2019 8.470 8.470 7.840 7.980 260,721 -0.53(-6.23%)
Jul 26, 2019 8.420 8.530 8.300 8.510 204,400 +0.08(+0.95%)
Jul 25, 2019 8.680 8.850 8.320 8.430 221,126 -0.34(-3.88%)
Jul 24, 2019 8.820 8.890 8.680 8.770 134,720 -0.07(-0.79%)
Jul 23, 2019 8.750 8.900 8.680 8.840 96,587 +0.04(+0.45%)
Jul 22, 2019 8.840 9.107 8.660 8.800 115,147 -0.07(-0.79%)
Jul 19, 2019 8.880 8.940 8.720 8.870 124,600 +0.00(+0.00%)
Jul 18, 2019 8.860 8.960 8.710 8.870 113,581 -0.06(-0.67%)
Jul 17, 2019 9.240 9.240 8.870 8.930 138,541 -0.26(-2.83%)
Jul 16, 2019 9.340 9.400 9.090 9.190 203,571 -0.18(-1.92%)
Jul 15, 2019 9.400 9.640 9.270 9.370 183,299 +0.06(+0.64%)
Jul 12, 2019 9.280 9.420 9.200 9.310 129,800 +0.10(+1.09%)
Jul 11, 2019 9.300 9.300 8.790 9.210 203,565 -0.10(-1.07%)
Jul 10, 2019 9.180 9.440 9.180 9.310 172,794 +0.12(+1.31%)
Jul 09, 2019 9.210 9.230 9.010 9.190 157,503 -0.02(-0.22%)
Jul 08, 2019 9.220 9.250 9.110 9.210 128,506 -0.07(-0.75%)
Jul 05, 2019 9.350 9.410 9.200 9.280 76,800 -0.10(-1.07%)
Jul 03, 2019 9.510 9.520 9.250 9.380 71,000 -0.09(-0.95%)
Jul 02, 2019 9.470 9.560 9.300 9.470 178,179 +0.03(+0.32%)
Jul 01, 2019 9.820 9.860 9.410 9.440 173,428 -0.17(-1.77%)
Jun 28, 2019 9.750 9.780 9.520 9.610 213,200 -0.11(-1.13%)
Jun 27, 2019 9.760 9.800 9.620 9.720 185,001 +0.08(+0.83%)
Jun 26, 2019 9.660 9.840 9.570 9.640 223,796 -0.01(-0.10%)
Jun 25, 2019 10.42 10.42 9.620 9.650 265,126 -0.84(-8.01%)
Jun 24, 2019 10.38 10.76 10.35 10.49 204,765 +0.04(+0.38%)
Jun 21, 2019 10.53 10.59 10.24 10.45 457,900 -0.01(-0.10%)
Jun 20, 2019 10.79 10.82 10.42 10.46 165,951 -0.19(-1.78%)
Jun 19, 2019 10.75 10.87 10.56 10.65 149,863 -0.04(-0.37%)
Jun 18, 2019 10.45 10.75 10.20 10.69 195,797 +0.28(+2.69%)
Jun 17, 2019 10.20 10.84 10.20 10.41 205,198 +0.10(+0.97%)
Jun 14, 2019 10.61 10.72 10.17 10.31 445,600 -0.30(-2.83%)
Jun 13, 2019 10.79 10.83 10.59 10.61 99,562 -0.17(-1.58%)
Jun 12, 2019 10.53 10.94 10.39 10.78 287,559 +0.18(+1.70%)
Jun 11, 2019 10.59 10.80 10.27 10.60 189,924 +0.19(+1.83%)
Jun 10, 2019 10.50 10.77 10.35 10.41 282,693 -0.03(-0.29%)
Jun 07, 2019 9.880 10.45 9.870 10.44 259,900 +0.56(+5.67%)
Jun 06, 2019 9.800 10.23 9.600 9.880 456,984 +0.10(+1.02%)
Jun 05, 2019 9.190 9.810 9.140 9.780 729,796 +0.56(+6.07%)
Jun 04, 2019 8.960 9.455 8.950 9.220 652,514 +0.26(+2.90%)
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.