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 (%)
Sep 30, 2015 5.922 6.015 5.736 5.919 204,337 +0.08(+1.42%)
Sep 29, 2015 5.726 5.866 5.659 5.836 433,765 +0.07(+1.21%)
Sep 28, 2015 5.842 5.842 5.653 5.766 534,730 -0.08(-1.42%)
Sep 25, 2015 6.108 6.108 5.822 5.849 432,237 -0.23(-3.77%)
Sep 24, 2015 5.965 6.098 5.802 6.078 350,406 +0.05(+0.83%)
Sep 23, 2015 6.238 6.238 5.909 6.028 602,652 -0.23(-3.72%)
Sep 22, 2015 6.374 6.414 6.158 6.261 456,985 -0.22(-3.44%)
Sep 21, 2015 6.388 6.564 6.368 6.484 357,035 +0.16(+2.47%)
Sep 18, 2015 6.298 6.454 6.270 6.328 351,775 -0.03(-0.42%)
Sep 17, 2015 6.418 6.494 6.241 6.354 288,713 -0.13(-2.00%)
Sep 16, 2015 6.304 6.507 6.291 6.484 184,885 +0.22(+3.56%)
Sep 15, 2015 6.175 6.334 6.128 6.261 260,160 +0.08(+1.35%)
Sep 14, 2015 6.152 6.298 6.085 6.178 283,922 -0.00(-0.05%)
Sep 11, 2015 6.122 6.218 5.979 6.181 475,180 +0.02(+0.32%)
Sep 10, 2015 6.225 6.255 6.068 6.161 392,735 -0.12(-1.96%)
Sep 09, 2015 6.381 6.408 6.181 6.285 400,064 -0.00(-0.05%)
Sep 08, 2015 6.511 6.511 6.218 6.288 421,188 +0.01(+0.16%)
Sep 04, 2015 6.211 6.278 6.278 6.278 428,253 +0.02(+0.37%)
Sep 03, 2015 6.504 6.504 6.118 6.255 417,613 -0.22(-3.34%)
Sep 02, 2015 6.368 6.541 6.178 6.471 811,479 +0.14(+2.15%)
Sep 01, 2015 6.797 6.893 6.294 6.334 685,668 -0.65(-9.24%)
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%)
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.