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 (%)
Jun 28, 2013 9.886 10.16 9.809 10.12 382,531 +0.16(+1.64%)
Jun 26, 2013 9.753 9.959 9.636 9.959 0 +0.26(+2.64%)
Jun 25, 2013 9.244 9.756 9.244 9.703 0 +0.51(+5.50%)
Jun 24, 2013 9.573 9.600 9.002 9.197 0 -0.42(-4.39%)
Jun 21, 2013 9.783 9.871 9.523 9.620 453,692 -0.13(-1.36%)
Jun 20, 2013 10.49 10.49 9.689 9.753 0 -0.79(-7.48%)
Jun 19, 2013 10.63 10.63 10.50 10.54 313,253 -0.03(-0.25%)
Jun 18, 2013 10.53 10.73 10.46 10.57 0 +0.10(+0.95%)
Jun 17, 2013 10.41 10.62 10.28 10.47 0 +0.16(+1.52%)
Jun 14, 2013 10.45 10.48 10.24 10.31 0 -0.14(-1.34%)
Jun 13, 2013 10.44 10.49 10.29 10.45 203,083 +0.01(+0.06%)
Jun 12, 2013 10.49 10.61 10.26 10.44 361,585 +0.05(+0.45%)
Jun 11, 2013 10.50 10.50 10.23 10.40 408,007 -0.18(-1.73%)
Jun 10, 2013 10.55 10.80 10.36 10.58 0 +0.04(+0.41%)
Jun 07, 2013 10.16 10.64 10.13 10.54 0 +0.40(+3.94%)
Jun 06, 2013 10.06 10.17 9.889 10.14 0 +0.03(+0.30%)
Jun 05, 2013 10.16 10.29 10.08 10.11 0 -0.11(-1.11%)
Jun 04, 2013 9.972 10.27 9.972 10.22 0 +0.28(+2.81%)
Jun 03, 2013 10.26 10.26 9.859 9.942 503,089 -0.28(-2.76%)
May 31, 2013 10.31 10.53 10.20 10.22 575,305 -0.11(-1.03%)
May 30, 2013 10.23 10.72 10.22 10.33 0 +0.11(+1.07%)
May 29, 2013 9.975 10.28 9.900 10.22 757,517 +0.23(+2.26%)
May 28, 2013 9.829 10.08 9.703 9.995 602,847 +0.19(+1.93%)
May 24, 2013 9.703 9.821 9.636 9.806 0 +0.10(+1.06%)
May 23, 2013 9.789 9.809 9.510 9.703 0 -0.19(-1.95%)
May 22, 2013 10.49 10.54 9.869 9.896 677,043 -0.59(-5.61%)
May 21, 2013 10.70 10.81 10.40 10.48 0 -0.32(-2.95%)
May 20, 2013 10.04 10.80 10.04 10.80 732,535 +0.79(+7.87%)
May 17, 2013 10.30 10.39 9.975 10.02 0 -0.20(-1.95%)
May 16, 2013 9.959 10.22 9.959 10.21 889,903 +0.16(+1.59%)
May 15, 2013 9.896 10.11 9.699 10.06 0 -0.02(-0.20%)
May 13, 2013 9.965 10.21 9.909 10.08 0 +0.12(+1.17%)
May 10, 2013 10.01 10.26 9.932 9.959 0 -0.07(-0.70%)
May 09, 2013 10.53 10.63 9.952 10.03 0 -0.41(-3.92%)
May 08, 2013 10.11 10.64 9.886 10.44 0 +0.35(+3.50%)
May 07, 2013 10.09 10.10 9.995 10.09 0 +0.09(+0.93%)
May 06, 2013 9.660 10.10 9.640 9.992 0 +0.37(+3.87%)
May 03, 2013 9.374 9.803 9.310 9.620 0 +0.31(+3.32%)
May 02, 2013 9.689 9.719 9.084 9.310 0 -0.35(-3.65%)
May 01, 2013 9.586 9.703 9.563 9.663 0 +0.02(+0.21%)
Apr 30, 2013 9.593 9.716 9.560 9.643 0 +0.01(+0.07%)
Apr 29, 2013 9.909 9.942 9.271 9.636 1,152,013 -0.37(-3.72%)
Apr 26, 2013 9.819 10.22 9.816 10.01 608,778 +0.13(+1.31%)
Apr 25, 2013 9.936 9.957 9.756 9.879 296,165 -0.08(-0.83%)
Apr 24, 2013 9.779 9.965 9.673 9.962 0 +0.15(+1.52%)
Apr 23, 2013 9.653 9.866 9.653 9.812 262,942 +0.15(+1.55%)
Apr 22, 2013 9.437 9.749 9.334 9.663 655,940 +0.31(+3.31%)
Apr 19, 2013 9.360 9.493 9.314 9.354 172,624 +0.01(+0.11%)
Apr 18, 2013 9.307 9.513 9.256 9.344 197,074 +0.03(+0.36%)
Apr 17, 2013 9.314 9.417 9.254 9.310 164,901 -0.04(-0.43%)
Apr 16, 2013 9.470 9.470 9.254 9.350 301,810 -0.03(-0.28%)
Apr 15, 2013 9.517 9.540 9.330 9.377 382,345 -0.10(-1.05%)
Apr 12, 2013 9.610 9.633 9.473 9.477 569,306 -0.10(-1.04%)
Apr 11, 2013 9.510 9.606 9.437 9.576 519,088 +0.07(+0.70%)
Apr 10, 2013 9.364 9.576 9.344 9.510 211,389 +0.19(+2.03%)
Apr 09, 2013 9.297 9.403 9.254 9.320 383,058 +0.01(+0.11%)
Apr 08, 2013 9.374 9.443 9.228 9.310 657,528 -0.09(-0.96%)
Apr 05, 2013 9.254 9.440 9.118 9.400 415,679 -0.01(-0.07%)
Apr 04, 2013 9.280 9.523 9.144 9.407 308,892 +0.19(+2.06%)
Apr 03, 2013 9.350 9.354 9.121 9.217 349,657 -0.10(-1.04%)
Apr 02, 2013 9.623 9.623 9.244 9.314 431,113 -0.29(-3.05%)
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.