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 28, 2010 9.144 9.104 8.792 8.832 431,029 -0.31(-3.42%)
May 27, 2010 9.231 9.300 9.084 9.144 222,929 +0.10(+1.14%)
May 26, 2010 9.081 9.247 8.958 9.041 257,460 -0.02(-0.26%)
May 25, 2010 9.001 9.084 8.732 9.064 431,104 -0.10(-1.09%)
May 24, 2010 9.287 9.339 9.161 9.164 265,962 -0.11(-1.15%)
May 21, 2010 8.994 9.327 8.881 9.270 794,334 +0.20(+2.16%)
May 20, 2010 9.227 9.284 8.782 9.074 754,191 -0.24(-2.61%)
May 19, 2010 9.480 9.636 9.270 9.317 674,258 -0.24(-2.54%)
May 18, 2010 9.610 9.733 9.477 9.560 335,499 -0.05(-0.48%)
May 17, 2010 9.975 9.975 9.433 9.606 999,514 -0.44(-4.40%)
May 14, 2010 10.29 10.41 9.979 10.05 441,822 -0.34(-3.23%)
May 13, 2010 10.27 10.56 10.26 10.38 346,388 +0.11(+1.04%)
May 12, 2010 10.07 10.30 9.995 10.28 324,116 +0.30(+2.96%)
May 11, 2010 10.03 10.14 9.812 9.982 219,551 -0.06(-0.63%)
May 10, 2010 10.06 10.36 9.929 10.05 359,206 +0.28(+2.89%)
May 07, 2010 9.866 10.42 9.636 9.763 505,762 -0.17(-1.74%)
May 06, 2010 10.21 10.29 9.174 9.936 1,375,110 -0.39(-3.80%)
May 05, 2010 10.21 10.41 10.14 10.33 585,425 -0.09(-0.89%)
May 04, 2010 10.78 10.79 10.42 10.42 299,605 -0.40(-3.72%)
May 03, 2010 10.90 10.98 10.76 10.82 170,432 -0.08(-0.76%)
Apr 30, 2010 11.12 11.20 10.86 10.91 427,952 -0.21(-1.91%)
Apr 29, 2010 10.58 11.14 10.49 11.12 924,515 +0.65(+6.19%)
Apr 28, 2010 10.78 10.87 10.43 10.47 758,227 -0.33(-3.08%)
Apr 27, 2010 11.33 11.34 10.79 10.80 1,239,732 -0.55(-4.86%)
Apr 26, 2010 11.97 12.05 11.33 11.36 1,062,176 -0.36(-3.07%)
Apr 23, 2010 11.30 11.96 11.30 11.71 2,072,910 +0.39(+3.41%)
Apr 22, 2010 10.93 11.35 10.92 11.33 432,259 +0.38(+3.43%)
Apr 21, 2010 10.88 11.00 10.88 10.95 131,639 +0.08(+0.70%)
Apr 20, 2010 10.87 10.98 10.80 10.88 101,821 +0.07(+0.65%)
Apr 19, 2010 10.82 10.92 10.69 10.81 629,186 -0.12(-1.13%)
Apr 16, 2010 11.31 11.33 10.76 10.93 1,213,851 -0.41(-3.58%)
Apr 15, 2010 11.20 11.62 11.17 11.34 1,470,327 +0.19(+1.75%)
Apr 14, 2010 10.62 11.25 10.61 11.14 946,737 +0.60(+5.66%)
Apr 13, 2010 10.59 10.62 10.51 10.54 581,197 -0.09(-0.81%)
Apr 12, 2010 10.70 10.70 10.47 10.63 515,795 -0.06(-0.56%)
Apr 09, 2010 10.72 10.78 10.57 10.69 438,445 -0.03(-0.25%)
Apr 08, 2010 10.64 10.77 10.54 10.72 311,367 +0.03(+0.25%)
Apr 07, 2010 10.67 10.73 10.55 10.69 688,744 +0.02(+0.19%)
Apr 06, 2010 10.40 10.70 10.24 10.67 552,882 +0.17(+1.62%)
Apr 05, 2010 10.31 10.56 10.21 10.50 711,360 +0.28(+2.70%)
Apr 01, 2010 10.31 10.22 10.22 10.22 657,116 -0.02(-0.16%)
Mar 31, 2010 9.945 10.33 9.896 10.24 826,456 +0.23(+2.26%)
Mar 30, 2010 9.916 10.13 9.776 10.02 1,082,250 +0.08(+0.77%)
Mar 29, 2010 10.10 10.16 9.826 9.939 781,553 -0.06(-0.63%)
Mar 26, 2010 10.06 10.20 9.909 10.00 324,714 -0.05(-0.46%)
Mar 25, 2010 10.05 10.18 9.992 10.05 535,127 +0.01(+0.10%)
Mar 24, 2010 10.29 10.33 10.02 10.04 720,746 -0.30(-2.89%)
Mar 23, 2010 10.46 10.52 10.24 10.34 883,037 -0.15(-1.43%)
Mar 22, 2010 10.57 10.64 10.41 10.49 382,805 -0.11(-1.07%)
Mar 19, 2010 10.67 10.74 10.51 10.60 268,858 -0.10(-0.96%)
Mar 18, 2010 10.45 10.77 10.41 10.70 604,697 +0.15(+1.45%)
Mar 17, 2010 10.69 10.73 10.37 10.55 687,388 -0.13(-1.18%)
Mar 16, 2010 10.40 10.73 10.40 10.68 704,993 +0.38(+3.68%)
Mar 15, 2010 10.40 10.68 10.19 10.30 706,780 -0.33(-3.13%)
Mar 12, 2010 10.63 10.80 10.59 10.63 747,536 +0.08(+0.76%)
Mar 11, 2010 10.56 10.61 10.44 10.55 637,270 -0.01(-0.06%)
Mar 10, 2010 10.57 10.68 10.47 10.56 468,453 -0.06(-0.53%)
Mar 09, 2010 10.65 10.82 10.48 10.61 706,807 -0.24(-2.18%)
Mar 08, 2010 10.77 10.89 10.67 10.85 614,961 +0.08(+0.77%)
Mar 05, 2010 10.63 10.84 10.55 10.77 304,125 +0.12(+1.09%)
Mar 04, 2010 10.51 10.70 10.49 10.65 370,114 +0.22(+2.14%)
Mar 03, 2010 10.69 10.69 10.41 10.43 390,805 -0.18(-1.72%)
Mar 02, 2010 11.00 11.00 10.57 10.61 850,684 -0.35(-3.19%)
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.