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, 2012 7.315 7.375 7.192 7.332 531,394 +0.02(+0.23%)
May 30, 2012 7.388 7.415 7.245 7.315 502,626 -0.19(-2.53%)
May 29, 2012 7.282 7.525 7.262 7.505 314,378 +0.25(+3.48%)
May 25, 2012 7.179 7.312 7.172 7.252 160,185 +0.04(+0.55%)
May 24, 2012 7.402 7.455 7.139 7.212 841,592 -0.22(-2.95%)
May 23, 2012 7.259 7.475 7.176 7.432 396,901 +0.14(+1.87%)
May 22, 2012 7.548 7.605 7.243 7.295 285,392 -0.19(-2.53%)
May 21, 2012 7.385 7.521 7.295 7.485 323,574 +0.15(+2.09%)
May 18, 2012 7.498 7.498 7.319 7.332 458,886 -0.06(-0.85%)
May 17, 2012 7.681 7.701 7.329 7.395 591,052 -0.26(-3.43%)
May 16, 2012 7.432 7.714 7.415 7.658 790,635 +0.27(+3.60%)
May 15, 2012 7.485 7.561 7.352 7.392 325,150 -0.15(-1.94%)
May 14, 2012 7.701 7.748 7.452 7.538 412,506 -0.20(-2.62%)
May 11, 2012 7.701 7.776 7.531 7.741 643,447 +0.14(+1.84%)
May 10, 2012 7.784 7.804 7.518 7.601 558,744 -0.18(-2.27%)
May 09, 2012 7.814 7.864 7.598 7.777 649,269 -0.09(-1.10%)
May 08, 2012 7.415 7.917 7.385 7.864 1,073,456 +0.43(+5.82%)
May 07, 2012 7.309 7.541 7.252 7.432 609,671 +0.10(+1.36%)
May 04, 2012 7.581 7.631 7.252 7.332 1,053,710 -0.31(-4.09%)
May 03, 2012 8.014 8.063 7.588 7.644 1,289,381 -0.24(-3.08%)
May 02, 2012 8.240 8.339 7.861 7.887 800,358 -0.39(-4.74%)
May 01, 2012 7.947 8.329 7.315 8.280 1,315,922 +0.23(+2.81%)
Apr 30, 2012 8.479 8.679 8.017 8.053 1,953,884 +0.02(+0.29%)
Apr 27, 2012 8.160 8.196 8.000 8.030 1,348,958 -0.10(-1.19%)
Apr 26, 2012 8.266 8.326 8.103 8.127 806,379 -0.11(-1.37%)
Apr 25, 2012 8.266 8.396 8.120 8.240 696,404 +0.02(+0.28%)
Apr 24, 2012 8.173 8.273 8.147 8.216 535,166 -0.03(-0.36%)
Apr 23, 2012 8.413 8.519 8.173 8.246 1,248,312 -0.29(-3.39%)
Apr 20, 2012 8.728 8.735 8.529 8.536 234,748 -0.18(-2.10%)
Apr 19, 2012 8.778 8.865 8.675 8.719 296,718 -0.04(-0.49%)
Apr 18, 2012 8.832 8.935 8.702 8.762 249,559 -0.05(-0.60%)
Apr 17, 2012 8.878 8.961 8.712 8.815 413,748 -0.02(-0.26%)
Apr 16, 2012 9.261 9.267 8.772 8.838 351,714 -0.44(-4.70%)
Apr 13, 2012 9.174 9.277 9.074 9.274 202,301 +0.10(+1.05%)
Apr 12, 2012 9.068 9.327 9.064 9.177 557,889 +0.12(+1.32%)
Apr 11, 2012 8.662 9.127 8.619 9.058 578,806 +0.50(+5.83%)
Apr 10, 2012 8.938 8.988 8.519 8.559 441,491 -0.37(-4.13%)
Apr 09, 2012 8.802 9.068 8.712 8.928 351,805 +0.15(+1.67%)
Apr 05, 2012 9.051 9.051 8.772 8.782 840,732 -0.25(-2.76%)
Apr 04, 2012 9.324 9.458 9.028 9.031 511,347 -0.42(-4.40%)
Apr 03, 2012 9.410 9.600 9.334 9.447 495,709 -0.01(-0.11%)
Apr 02, 2012 9.031 9.477 9.001 9.457 718,181 +0.43(+4.75%)
Mar 30, 2012 8.978 9.124 8.868 9.028 788,352 +0.02(+0.18%)
Mar 29, 2012 9.337 9.337 8.978 9.011 492,169 -0.42(-4.41%)
Mar 28, 2012 9.620 9.620 9.300 9.427 842,248 -0.24(-2.51%)
Mar 27, 2012 9.643 9.773 9.576 9.669 616,350 +0.03(+0.35%)
Mar 26, 2012 9.297 9.640 9.224 9.636 675,232 +0.33(+3.50%)
Mar 23, 2012 8.958 9.367 8.871 9.310 380,149 +0.32(+3.51%)
Mar 22, 2012 8.935 9.094 8.886 8.994 183,069 +0.02(+0.22%)
Mar 21, 2012 9.174 9.317 8.975 8.975 316,053 -0.20(-2.17%)
Mar 20, 2012 9.081 9.374 9.011 9.174 1,528,187 +0.09(+1.03%)
Mar 19, 2012 9.191 9.280 9.021 9.081 1,209,553 -0.09(-1.01%)
Mar 16, 2012 8.605 9.181 8.586 9.174 1,392,562 +0.62(+7.19%)
Mar 15, 2012 8.745 8.795 8.433 8.559 867,059 -0.15(-1.68%)
Mar 14, 2012 8.975 9.027 8.625 8.705 620,861 -0.27(-2.97%)
Mar 13, 2012 8.945 9.068 8.768 8.971 901,671 +0.27(+3.10%)
Mar 12, 2012 8.835 8.948 8.639 8.702 368,616 -0.04(-0.46%)
Mar 09, 2012 8.642 8.802 8.606 8.742 327,589 +0.07(+0.84%)
Mar 08, 2012 8.728 8.728 8.619 8.669 293,729 -0.02(-0.19%)
Mar 07, 2012 8.409 8.705 8.310 8.685 987,737 +0.34(+4.11%)
Mar 06, 2012 8.323 8.429 8.226 8.343 527,948 -0.09(-1.03%)
Mar 05, 2012 9.061 9.061 8.342 8.429 1,022,625 -0.69(-7.62%)
Mar 02, 2012 8.782 9.171 8.782 9.124 540,576 +0.11(+1.22%)
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.