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 (%)
Nov 28, 2014 23.49 23.49 22.73 23.20 51,259 -0.18(-0.77%)
Nov 26, 2014 22.92 23.38 23.38 23.38 97,700 +0.67(+2.95%)
Nov 25, 2014 22.93 23.09 22.66 22.71 57,177 -0.26(-1.13%)
Nov 24, 2014 22.68 23.14 22.59 22.97 88,110 +0.51(+2.27%)
Nov 21, 2014 23.15 23.37 22.32 22.46 137,352 -0.20(-0.88%)
Nov 20, 2014 22.21 22.99 22.21 22.66 79,104 +0.41(+1.84%)
Nov 19, 2014 22.38 22.55 22.15 22.25 118,225 -0.27(-1.20%)
Nov 18, 2014 22.47 22.85 22.38 22.52 173,756 -0.03(-0.13%)
Nov 17, 2014 23.51 23.58 22.48 22.55 79,225 -1.32(-5.53%)
Nov 14, 2014 23.03 24.42 23.00 23.87 230,477 +0.84(+3.65%)
Nov 13, 2014 22.82 23.41 22.40 23.03 144,634 +0.23(+1.01%)
Nov 12, 2014 22.24 23.00 22.24 22.80 141,155 +0.37(+1.65%)
Nov 11, 2014 23.36 23.36 22.39 22.43 174,231 -0.97(-4.15%)
Nov 10, 2014 22.32 23.88 22.31 23.40 261,253 +0.99(+4.42%)
Nov 07, 2014 22.92 22.92 22.09 22.41 511,602 -0.57(-2.48%)
Nov 06, 2014 23.96 24.11 22.86 22.98 405,728 -1.07(-4.45%)
Nov 05, 2014 24.53 24.63 23.96 24.05 245,081 -0.33(-1.35%)
Nov 04, 2014 24.70 25.27 23.81 24.38 322,005 -0.89(-3.52%)
Nov 03, 2014 21.92 27.00 21.81 25.27 732,721 +1.23(+5.12%)
Oct 31, 2014 24.07 24.28 22.70 24.04 614,854 +0.44(+1.86%)
Oct 30, 2014 20.00 23.94 19.81 23.60 645,414 +3.56(+17.76%)
Oct 29, 2014 20.39 21.71 19.54 20.04 322,784 -0.44(-2.15%)
Oct 28, 2014 18.12 20.82 18.02 20.48 401,468 +2.48(+13.78%)
Oct 27, 2014 18.21 18.16 17.68 18.00 111,036 -0.16(-0.88%)
Oct 24, 2014 17.77 18.24 17.77 18.16 67,705 +0.32(+1.79%)
Oct 23, 2014 17.77 18.25 17.32 17.84 219,670 +0.19(+1.08%)
Oct 22, 2014 17.18 17.76 17.13 17.65 176,791 +0.40(+2.32%)
Oct 21, 2014 17.87 17.98 17.23 17.25 154,290 -0.48(-2.71%)
Oct 20, 2014 17.57 17.93 17.38 17.73 181,700 +0.19(+1.08%)
Oct 17, 2014 17.77 17.77 17.25 17.54 119,469 +0.04(+0.23%)
Oct 16, 2014 18.02 18.57 17.46 17.50 283,027 -0.84(-4.58%)
Oct 15, 2014 17.95 18.57 17.19 18.34 222,386 +0.24(+1.33%)
Oct 14, 2014 20.15 20.15 18.10 18.10 233,252 -1.96(-9.77%)
Oct 13, 2014 19.94 20.38 19.18 20.06 108,164 +0.03(+0.15%)
Oct 10, 2014 21.06 21.15 19.97 20.03 135,315 -1.17(-5.52%)
Oct 09, 2014 21.16 21.82 20.51 21.20 185,729 -0.09(-0.42%)
Oct 08, 2014 21.80 21.88 20.91 21.29 177,611 -0.60(-2.74%)
Oct 07, 2014 22.05 22.55 21.80 21.89 107,510 -0.27(-1.22%)
Oct 06, 2014 22.21 22.50 21.95 22.16 115,550 +0.12(+0.54%)
Oct 03, 2014 22.45 22.51 22.02 22.04 56,647 -0.18(-0.81%)
Oct 02, 2014 23.35 23.35 21.54 22.22 173,605 -1.04(-4.47%)
Oct 01, 2014 23.85 23.93 23.03 23.26 81,315 -0.67(-2.80%)
Sep 30, 2014 23.98 24.03 23.82 23.93 71,797 +0.00(+0.00%)
Sep 29, 2014 23.58 24.05 23.58 23.93 97,627 +0.02(+0.08%)
Sep 26, 2014 23.90 24.12 23.82 23.91 108,615 -0.06(-0.25%)
Sep 25, 2014 23.77 24.04 23.55 23.97 75,204 +0.03(+0.13%)
Sep 24, 2014 23.70 24.12 23.62 23.94 57,680 +0.16(+0.67%)
Sep 23, 2014 23.45 23.83 23.38 23.78 125,617 +0.26(+1.11%)
Sep 22, 2014 24.02 24.02 23.46 23.52 196,685 -0.54(-2.24%)
Sep 19, 2014 24.91 24.95 24.01 24.06 172,644 -0.74(-2.98%)
Sep 18, 2014 24.18 24.85 24.15 24.80 147,259 +0.66(+2.73%)
Sep 17, 2014 23.92 24.45 23.90 24.14 66,843 +0.09(+0.37%)
Sep 16, 2014 23.74 24.10 23.44 24.05 192,033 +0.12(+0.50%)
Sep 15, 2014 24.23 24.49 23.71 23.93 74,231 -0.33(-1.36%)
Sep 12, 2014 24.38 24.54 24.11 24.26 85,727 -0.23(-0.94%)
Sep 11, 2014 24.15 24.56 24.10 24.49 125,024 +0.20(+0.82%)
Sep 10, 2014 24.11 24.36 24.11 24.29 76,644 +0.14(+0.58%)
Sep 09, 2014 24.40 24.54 23.92 24.15 53,898 -0.35(-1.43%)
Sep 08, 2014 24.40 24.61 24.24 24.50 98,421 +0.00(+0.00%)
Sep 05, 2014 24.00 24.59 24.00 24.50 187,058 +0.53(+2.21%)
Sep 04, 2014 23.78 24.70 23.78 23.97 236,449 +0.35(+1.48%)
Sep 03, 2014 23.60 24.09 23.52 23.62 280,562 +0.20(+0.85%)
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.