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 (%)
Jan 29, 2016 5.955 6.178 5.955 6.115 854,521 +0.24(+4.07%)
Jan 28, 2016 5.985 5.985 5.786 5.876 219,714 -0.09(-1.45%)
Jan 27, 2016 6.009 6.058 5.915 5.962 242,411 -0.08(-1.27%)
Jan 26, 2016 6.078 6.201 5.877 6.038 385,295 -0.02(-0.38%)
Jan 25, 2016 6.092 6.132 5.992 6.062 491,555 -0.05(-0.82%)
Jan 22, 2016 6.374 6.580 5.999 6.112 1,018,698 -0.14(-2.18%)
Jan 21, 2016 6.135 6.258 5.962 6.248 543,078 +0.11(+1.84%)
Jan 20, 2016 6.241 6.289 5.879 6.135 683,839 -0.29(-4.45%)
Jan 19, 2016 6.650 6.650 6.318 6.421 761,586 -0.07(-1.03%)
Jan 15, 2016 6.587 6.487 6.487 6.487 419,832 -0.22(-3.32%)
Jan 14, 2016 6.817 6.820 6.650 6.710 1,744,629 -0.11(-1.61%)
Jan 13, 2016 6.830 6.979 6.524 6.820 1,164,568 -0.04(-0.58%)
Jan 12, 2016 6.817 6.900 6.707 6.860 497,447 +0.06(+0.83%)
Jan 11, 2016 7.146 7.146 6.694 6.803 709,186 -0.34(-4.70%)
Jan 08, 2016 7.236 7.408 6.712 7.139 1,085,516 -0.01(-0.14%)
Jan 07, 2016 7.395 7.483 7.116 7.149 696,404 -0.49(-6.40%)
Jan 06, 2016 7.608 7.668 7.568 7.638 293,915 -0.06(-0.73%)
Jan 05, 2016 7.771 7.884 7.585 7.694 380,573 -0.17(-2.16%)
Jan 04, 2016 7.990 7.997 7.492 7.864 713,700 -0.39(-4.71%)
Dec 31, 2015 8.313 8.253 8.253 8.253 663,732 -0.08(-0.92%)
Dec 30, 2015 8.313 8.399 8.260 8.329 473,899 +0.01(+0.16%)
Dec 29, 2015 8.313 8.376 8.216 8.316 549,084 +0.00(+0.04%)
Dec 28, 2015 8.313 8.429 8.137 8.313 953,774 -0.14(-1.69%)
Dec 24, 2015 8.313 8.456 8.456 8.456 672,152 +0.13(+1.52%)
Dec 23, 2015 8.313 8.589 8.313 8.329 552,145 -0.08(-0.99%)
Dec 22, 2015 8.296 8.416 8.180 8.413 1,435,673 +0.10(+1.20%)
Dec 21, 2015 7.871 8.436 7.864 8.313 2,661,031 +0.46(+5.80%)
Dec 18, 2015 7.482 7.894 7.408 7.857 759,295 +0.36(+4.84%)
Dec 17, 2015 6.979 7.511 6.956 7.495 780,999 +0.52(+7.38%)
Dec 16, 2015 6.979 7.083 6.803 6.979 245,788 -0.03(-0.43%)
Dec 15, 2015 6.703 7.269 6.674 7.009 575,850 +0.39(+5.88%)
Dec 14, 2015 6.504 6.637 6.408 6.620 305,843 +0.14(+2.10%)
Dec 11, 2015 6.541 6.670 6.471 6.484 328,206 -0.17(-2.60%)
Dec 10, 2015 6.690 6.753 6.587 6.657 536,519 -0.03(-0.50%)
Dec 09, 2015 6.876 6.973 6.640 6.690 490,118 -0.27(-3.87%)
Dec 08, 2015 6.896 6.960 6.783 6.960 326,657 -0.06(-0.85%)
Dec 07, 2015 6.810 7.129 6.803 7.019 508,866 +0.20(+2.93%)
Dec 04, 2015 6.817 6.936 6.650 6.820 456,429 -0.00(-0.05%)
Dec 03, 2015 7.189 7.297 6.723 6.823 652,018 -0.31(-4.29%)
Dec 02, 2015 7.149 7.588 6.913 7.129 685,665 -0.04(-0.56%)
Dec 01, 2015 7.472 7.511 7.083 7.169 457,223 -0.24(-3.28%)
Nov 30, 2015 7.109 7.518 6.984 7.412 965,386 +0.08(+1.13%)
Nov 27, 2015 7.395 7.395 7.009 7.329 146,430 -0.16(-2.09%)
Nov 25, 2015 7.462 7.485 7.485 7.485 424,042 +0.03(+0.45%)
Nov 24, 2015 7.305 7.465 7.112 7.452 368,622 +0.08(+1.04%)
Nov 23, 2015 7.292 7.412 7.179 7.375 438,481 +0.06(+0.77%)
Nov 20, 2015 7.192 7.392 7.169 7.319 264,888 +0.19(+2.61%)
Nov 19, 2015 7.236 7.282 7.079 7.132 165,815 -0.08(-1.15%)
Nov 18, 2015 7.216 7.312 7.016 7.216 271,796 -0.01(-0.14%)
Nov 17, 2015 7.315 7.315 7.129 7.226 304,718 -0.06(-0.82%)
Nov 16, 2015 6.956 7.312 6.913 7.285 472,720 +0.30(+4.33%)
Nov 13, 2015 7.199 7.199 6.900 6.983 489,486 -0.27(-3.67%)
Nov 12, 2015 7.029 7.405 6.983 7.249 508,806 +0.14(+2.01%)
Nov 11, 2015 7.036 7.202 6.963 7.106 299,527 +0.11(+1.62%)
Nov 10, 2015 7.166 7.166 6.841 6.993 387,172 -0.16(-2.23%)
Nov 09, 2015 7.112 7.152 7.013 7.152 376,405 +0.04(+0.56%)
Nov 06, 2015 6.993 7.145 6.775 7.112 198,806 +0.06(+0.80%)
Nov 05, 2015 7.046 7.159 7.019 7.056 767,433 +0.04(+0.62%)
Nov 04, 2015 7.126 7.192 6.996 7.013 239,638 -0.05(-0.71%)
Nov 03, 2015 7.116 7.142 6.950 7.063 440,502 +0.09(+1.24%)
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.