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 (%)
May 31, 2017 13.03 13.12 12.74 12.95 1,050,047 -0.06(-0.49%)
May 30, 2017 13.10 13.16 12.92 13.02 1,083,402 -0.08(-0.63%)
May 26, 2017 13.08 13.27 13.01 13.10 920,160 -0.03(-0.20%)
May 25, 2017 13.26 13.27 13.07 13.13 1,236,054 -0.06(-0.45%)
May 24, 2017 13.13 13.30 13.11 13.19 2,518,892 +0.11(+0.84%)
May 23, 2017 13.33 13.45 12.89 13.08 3,583,624 -0.28(-2.12%)
May 22, 2017 13.48 13.60 12.97 13.36 4,135,818 +0.51(+3.99%)
May 19, 2017 12.09 13.30 12.09 12.85 3,395,148 +0.83(+6.95%)
May 18, 2017 11.59 12.12 11.25 12.01 3,298,132 +0.42(+3.64%)
May 17, 2017 10.54 11.64 10.47 11.59 2,606,461 +1.11(+10.63%)
May 16, 2017 10.46 10.64 10.36 10.48 763,689 +0.10(+0.99%)
May 15, 2017 10.39 10.59 10.20 10.37 662,321 +0.04(+0.39%)
May 12, 2017 10.60 10.64 10.29 10.33 641,760 -0.27(-2.57%)
May 11, 2017 10.54 10.64 10.31 10.61 1,022,845 +0.06(+0.60%)
May 10, 2017 10.40 10.59 10.27 10.54 589,533 +0.18(+1.73%)
May 09, 2017 10.55 10.57 10.27 10.36 862,061 -0.18(-1.67%)
May 08, 2017 10.64 10.72 10.50 10.54 592,228 -0.11(-1.06%)
May 05, 2017 10.61 10.82 10.47 10.65 649,242 +0.05(+0.47%)
May 04, 2017 10.33 10.79 10.18 10.60 1,387,952 +0.21(+2.02%)
May 03, 2017 10.89 10.89 10.29 10.39 570,012 -0.47(-4.32%)
May 02, 2017 10.81 10.96 10.68 10.86 411,420 +0.06(+0.52%)
May 01, 2017 10.94 11.00 10.74 10.81 704,133 -0.05(-0.46%)
Apr 28, 2017 10.65 10.95 10.55 10.86 1,621,638 +0.22(+2.03%)
Apr 27, 2017 10.30 10.93 10.30 10.64 1,674,656 +0.26(+2.47%)
Apr 26, 2017 10.25 10.54 10.17 10.38 1,231,618 +0.22(+2.16%)
Apr 25, 2017 10.26 9.626 10.16 1,240,598 +0.53(+5.45%)
Apr 24, 2017 9.413 9.826 9.277 9.640 3,287,537 -0.52(-5.08%)
Apr 21, 2017 9.327 10.26 9.327 10.15 1,725,547 +0.86(+9.31%)
Apr 20, 2017 9.334 9.427 9.244 9.290 489,486 +0.02(+0.18%)
Apr 19, 2017 9.137 9.334 9.111 9.274 591,061 +0.20(+2.16%)
Apr 18, 2017 8.958 9.257 8.901 9.078 655,825 +0.07(+0.81%)
Apr 17, 2017 9.121 9.121 8.948 9.004 471,457 -0.09(-0.99%)
Apr 13, 2017 9.078 9.221 9.048 9.094 228,583 +0.03(+0.37%)
Apr 12, 2017 9.071 9.171 8.921 9.061 610,540 +0.01(+0.07%)
Apr 11, 2017 8.925 9.084 8.925 9.054 483,342 +0.08(+0.89%)
Apr 10, 2017 8.925 9.237 8.884 8.975 423,627 -0.05(-0.59%)
Apr 07, 2017 8.828 9.061 8.790 9.028 311,936 +0.19(+2.18%)
Apr 06, 2017 8.699 8.921 8.589 8.835 246,143 +0.05(+0.53%)
Apr 05, 2017 9.054 9.154 8.784 8.788 330,834 -0.29(-3.19%)
Apr 04, 2017 9.231 9.286 9.014 9.078 198,518 -0.16(-1.76%)
Apr 03, 2017 9.324 9.430 9.204 9.241 158,050 -0.08(-0.89%)
Mar 31, 2017 9.536 9.546 9.237 9.324 582,896 -0.27(-2.81%)
Mar 30, 2017 9.566 9.640 9.487 9.593 256,464 +0.03(+0.31%)
Mar 29, 2017 9.520 9.706 9.470 9.563 260,840 +0.03(+0.28%)
Mar 28, 2017 9.676 9.783 9.470 9.536 304,405 -0.14(-1.48%)
Mar 27, 2017 9.510 9.769 9.344 9.679 284,815 +0.07(+0.76%)
Mar 24, 2017 9.503 9.662 9.427 9.606 364,773 +0.07(+0.77%)
Mar 23, 2017 9.510 9.676 9.337 9.533 398,082 -0.06(-0.62%)
Mar 22, 2017 9.945 9.955 9.546 9.593 302,047 -0.33(-3.32%)
Mar 21, 2017 10.00 10.25 9.886 9.922 379,945 -0.10(-1.00%)
Mar 20, 2017 10.42 10.44 9.969 10.02 763,640 -0.39(-3.71%)
Mar 17, 2017 10.12 10.43 9.992 10.41 596,739 +0.29(+2.89%)
Mar 16, 2017 9.776 10.19 9.776 10.12 505,681 +0.39(+4.00%)
Mar 15, 2017 9.965 9.982 9.613 9.726 1,092,123 -0.20(-2.04%)
Mar 14, 2017 10.15 10.32 9.896 9.929 519,882 -0.24(-2.32%)
Mar 13, 2017 10.36 10.46 10.07 10.16 656,848 -0.14(-1.39%)
Mar 10, 2017 9.936 10.44 9.936 10.31 1,226,109 +0.51(+5.19%)
Mar 09, 2017 9.676 9.839 9.570 9.799 598,856 +0.14(+1.45%)
Mar 08, 2017 9.533 10.07 9.523 9.660 900,390 +0.15(+1.61%)
Mar 07, 2017 9.251 9.517 9.251 9.507 253,580 +0.26(+2.77%)
Mar 06, 2017 9.290 9.294 9.081 9.251 203,600 -0.05(-0.54%)
Mar 03, 2017 9.360 9.437 9.280 9.300 207,191 +0.00(+0.00%)
Mar 02, 2017 9.430 9.576 9.297 9.300 453,391 -0.18(-1.93%)
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.