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 30, 2017 36.24 36.62 35.93 36.48 356,177 +0.33(+0.91%)
Nov 29, 2017 36.99 36.99 35.81 36.15 289,933 -0.85(-2.30%)
Nov 28, 2017 36.93 37.28 36.48 37.00 211,140 -0.58(-1.54%)
Nov 27, 2017 37.75 37.98 37.56 37.58 80,138 -0.27(-0.71%)
Nov 24, 2017 37.75 38.00 37.75 37.85 35,435 +0.06(+0.16%)
Nov 22, 2017 37.67 37.98 36.19 37.79 296,242 -0.01(-0.03%)
Nov 21, 2017 37.49 37.98 37.34 37.80 232,753 +0.70(+1.89%)
Nov 20, 2017 36.97 37.29 36.83 37.10 197,027 +0.28(+0.76%)
Nov 17, 2017 36.20 37.03 36.20 36.82 442,993 -0.08(-0.22%)
Nov 16, 2017 36.05 36.96 36.05 36.90 407,963 +0.90(+2.50%)
Nov 15, 2017 35.60 36.25 35.30 36.00 306,946 +0.08(+0.22%)
Nov 14, 2017 36.93 37.16 35.91 35.92 337,592 -1.17(-3.15%)
Nov 13, 2017 37.10 37.40 36.84 37.09 355,051 -0.24(-0.64%)
Nov 10, 2017 37.76 38.14 36.92 37.33 287,723 -0.42(-1.11%)
Nov 09, 2017 37.62 37.93 37.08 37.75 469,494 +0.14(+0.37%)
Nov 08, 2017 37.10 37.98 37.03 37.61 318,495 +0.45(+1.21%)
Nov 07, 2017 37.55 37.88 36.56 37.16 496,999 -0.44(-1.17%)
Nov 06, 2017 38.41 38.41 37.21 37.60 387,184 -0.73(-1.90%)
Nov 03, 2017 38.38 38.64 38.25 38.33 223,240 -0.01(-0.03%)
Nov 02, 2017 38.62 38.72 38.26 38.34 212,215 -0.22(-0.57%)
Nov 01, 2017 38.73 39.00 38.28 38.56 335,915 -0.18(-0.46%)
Oct 31, 2017 39.06 39.11 38.25 38.74 426,991 +0.16(+0.41%)
Oct 30, 2017 38.00 39.64 37.50 38.58 518,366 +1.84(+5.01%)
Oct 27, 2017 37.44 37.56 34.22 36.74 1,244,280 -1.61(-4.20%)
Oct 26, 2017 39.14 39.43 38.28 38.35 315,685 -0.84(-2.14%)
Oct 25, 2017 39.83 40.76 38.83 39.19 583,413 -0.65(-1.63%)
Oct 24, 2017 40.07 40.34 39.53 39.84 250,410 -0.22(-0.55%)
Oct 23, 2017 40.11 40.36 39.85 40.06 347,513 -0.04(-0.10%)
Oct 20, 2017 39.91 40.59 39.72 40.10 241,133 +0.35(+0.88%)
Oct 19, 2017 39.42 39.86 39.00 39.75 228,549 +0.17(+0.43%)
Oct 18, 2017 40.10 40.10 39.27 39.58 124,698 -0.08(-0.20%)
Oct 17, 2017 40.59 40.62 39.60 39.66 124,402 -0.92(-2.27%)
Oct 16, 2017 39.98 40.62 39.98 40.58 188,200 +0.62(+1.55%)
Oct 13, 2017 39.57 40.59 39.06 39.96 211,476 +0.42(+1.06%)
Oct 12, 2017 39.63 39.64 39.37 39.54 113,285 -0.13(-0.33%)
Oct 11, 2017 39.74 40.25 39.51 39.67 103,270 -0.11(-0.28%)
Oct 10, 2017 40.13 40.44 39.62 39.78 85,554 -0.20(-0.50%)
Oct 09, 2017 40.59 40.72 39.95 39.98 79,915 -0.62(-1.53%)
Oct 06, 2017 40.24 40.99 40.13 40.60 83,361 +0.37(+0.92%)
Oct 05, 2017 40.27 40.65 40.11 40.23 67,200 +0.04(+0.10%)
Oct 04, 2017 40.63 40.84 40.15 40.19 120,449 -0.54(-1.33%)
Oct 03, 2017 40.60 40.96 40.34 40.73 117,013 +0.59(+1.47%)
Oct 02, 2017 39.59 40.34 39.53 40.14 144,912 +0.53(+1.34%)
Sep 29, 2017 39.09 39.84 39.09 39.61 108,232 +0.61(+1.56%)
Sep 28, 2017 38.85 39.24 38.80 39.00 193,756 -0.01(-0.03%)
Sep 27, 2017 39.37 39.37 38.88 39.01 230,919 -0.11(-0.28%)
Sep 26, 2017 39.22 39.32 38.61 39.12 322,110 +0.12(+0.31%)
Sep 25, 2017 39.76 39.81 38.36 39.00 410,688 -0.75(-1.89%)
Sep 22, 2017 39.79 40.05 39.33 39.75 161,899 -0.14(-0.35%)
Sep 21, 2017 40.00 40.00 39.50 39.89 82,043 -0.17(-0.42%)
Sep 20, 2017 40.04 40.09 39.69 40.06 92,821 +0.02(+0.05%)
Sep 19, 2017 39.51 40.15 39.42 40.04 130,932 +0.73(+1.86%)
Sep 18, 2017 39.60 39.61 38.93 39.31 186,918 -0.01(-0.03%)
Sep 15, 2017 40.16 40.51 39.24 39.32 295,043 -0.85(-2.12%)
Sep 14, 2017 40.30 40.79 39.77 40.17 192,351 -0.23(-0.57%)
Sep 13, 2017 40.74 40.80 40.24 40.40 113,324 -0.40(-0.98%)
Sep 12, 2017 40.94 41.08 40.64 40.80 120,871 +0.21(+0.52%)
Sep 11, 2017 40.10 40.59 40.09 40.59 142,972 +0.55(+1.37%)
Sep 08, 2017 39.88 40.32 39.85 40.04 160,757 +0.18(+0.45%)
Sep 07, 2017 40.08 40.41 39.74 39.86 86,881 -0.13(-0.33%)
Sep 06, 2017 40.22 40.52 39.52 39.99 148,472 -0.21(-0.52%)
Sep 05, 2017 40.72 40.86 39.74 40.20 125,967 -0.80(-1.95%)
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.