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 28, 2018 6.569 6.569 6.359 6.442 212,492 -0.15(-2.29%)
Sep 27, 2018 6.608 6.652 6.569 6.593 84,081 -0.01(-0.22%)
Sep 26, 2018 6.715 6.808 6.603 6.608 119,014 -0.10(-1.53%)
Sep 25, 2018 6.788 6.822 6.652 6.710 53,838 -0.08(-1.22%)
Sep 24, 2018 6.837 6.847 6.588 6.793 112,073 -0.02(-0.29%)
Sep 21, 2018 6.901 6.969 6.793 6.813 176,837 -0.03(-0.50%)
Sep 20, 2018 6.852 6.959 6.788 6.847 102,311 -0.00(-0.07%)
Sep 19, 2018 6.632 6.915 6.632 6.852 191,103 +0.23(+3.54%)
Sep 18, 2018 6.637 6.847 6.432 6.618 464,710 +0.00(+0.00%)
Sep 17, 2018 6.974 6.974 6.588 6.618 163,471 -0.39(-5.57%)
Sep 14, 2018 6.793 7.096 6.691 7.008 295,481 +0.21(+3.09%)
Sep 13, 2018 6.730 6.896 6.637 6.798 204,148 +0.17(+2.50%)
Sep 12, 2018 6.422 6.710 6.349 6.632 191,376 +0.18(+2.72%)
Sep 11, 2018 6.447 6.554 6.383 6.456 234,866 -0.08(-1.19%)
Sep 10, 2018 6.627 6.681 6.369 6.535 424,070 -0.08(-1.18%)
Sep 07, 2018 6.530 6.881 6.530 6.613 251,015 +0.00(+0.00%)
Sep 06, 2018 6.437 6.652 6.344 6.613 260,615 +0.20(+3.12%)
Sep 05, 2018 6.491 6.544 6.315 6.413 224,893 -0.13(-2.01%)
Sep 04, 2018 6.554 6.720 6.491 6.544 167,729 -0.04(-0.59%)
Aug 31, 2018 6.583 6.583 6.583 0 -0.00(-0.07%)
Aug 30, 2018 7.008 7.047 6.500 6.588 544,923 -0.44(-6.31%)
Aug 29, 2018 6.979 7.047 6.923 7.032 310,757 +0.06(+0.84%)
Aug 28, 2018 7.037 7.052 6.954 6.974 245,411 -0.07(-1.04%)
Aug 27, 2018 7.037 7.198 6.932 7.047 220,363 +0.05(+0.70%)
Aug 24, 2018 6.959 7.164 6.935 6.998 356,339 +0.04(+0.56%)
Aug 23, 2018 7.145 7.257 6.954 6.959 183,270 -0.18(-2.46%)
Aug 22, 2018 6.930 7.198 6.866 7.135 271,881 +0.20(+2.96%)
Aug 21, 2018 6.920 7.115 6.793 6.930 213,172 +0.02(+0.28%)
Aug 20, 2018 6.735 6.940 6.637 6.910 297,528 +0.20(+2.91%)
Aug 17, 2018 6.759 6.915 6.642 6.715 251,220 -0.04(-0.65%)
Aug 16, 2018 6.539 6.803 6.539 6.759 229,489 +0.26(+3.98%)
Aug 15, 2018 6.676 6.793 6.437 6.500 380,125 -0.35(-5.13%)
Aug 14, 2018 6.539 6.925 6.422 6.852 528,806 +0.28(+4.23%)
Aug 13, 2018 6.525 6.613 6.427 6.574 146,078 +0.04(+0.60%)
Aug 10, 2018 6.754 6.803 6.466 6.535 256,548 -0.19(-2.83%)
Aug 09, 2018 6.979 6.979 6.710 6.725 238,503 -0.24(-3.43%)
Aug 08, 2018 6.954 7.052 6.862 6.964 285,983 +0.03(+0.42%)
Aug 07, 2018 6.774 7.023 6.774 6.935 235,579 +0.16(+2.38%)
Aug 06, 2018 6.730 6.866 6.583 6.774 301,583 +0.00(+0.07%)
Aug 03, 2018 7.101 7.125 6.666 6.769 270,687 -0.31(-4.41%)
Aug 02, 2018 6.613 7.106 6.447 7.081 703,347 +0.47(+7.16%)
Aug 01, 2018 6.661 7.023 6.535 6.608 746,372 -0.05(-0.73%)
Jul 31, 2018 6.632 6.786 6.393 6.657 495,238 +0.36(+5.65%)
Jul 30, 2018 6.949 7.032 6.188 6.300 1,393,364 -0.99(-13.59%)
Jul 27, 2018 7.281 7.398 7.223 7.291 548,750 -0.02(-0.33%)
Jul 26, 2018 7.467 7.550 7.296 7.315 220,469 -0.15(-2.03%)
Jul 25, 2018 7.564 7.398 7.467 158,625 +0.07(+0.92%)
Jul 24, 2018 7.481 7.545 7.389 7.398 244,058 +0.00(+0.00%)
Jul 23, 2018 7.398 7.452 7.345 7.398 150,818 +0.00(+0.07%)
Jul 20, 2018 7.418 7.447 7.364 7.393 178,001 -0.02(-0.26%)
Jul 19, 2018 7.569 7.608 7.389 7.413 266,162 -0.22(-2.88%)
Jul 18, 2018 7.657 7.677 7.550 7.633 119,491 -0.03(-0.38%)
Jul 17, 2018 7.584 7.681 7.550 7.662 207,312 +0.06(+0.77%)
Jul 16, 2018 7.672 7.691 7.525 7.603 218,039 -0.08(-1.02%)
Jul 13, 2018 7.662 7.696 7.520 7.681 803,075 +0.03(+0.38%)
Jul 12, 2018 7.789 7.789 7.598 7.652 364,777 -0.08(-1.01%)
Jul 11, 2018 7.838 7.872 7.667 7.730 207,183 -0.14(-1.74%)
Jul 10, 2018 7.950 8.003 7.794 7.867 344,680 -0.10(-1.29%)
Jul 09, 2018 8.013 8.038 7.857 7.969 182,237 +0.03(+0.43%)
Jul 06, 2018 7.774 7.989 7.759 7.935 136,540 +0.16(+2.01%)
Jul 05, 2018 8.062 8.101 7.740 7.779 287,862 -0.27(-3.34%)
Jul 03, 2018 8.047 8.047 8.047 0 -0.22(-2.66%)
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.