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 (%)
Jul 31, 2018 13.59 13.90 13.10 13.64 241,685 +0.73(+5.65%)
Jul 30, 2018 14.24 14.41 12.68 12.91 679,986 -2.03(-13.59%)
Jul 27, 2018 14.92 15.16 14.80 14.94 267,800 -0.05(-0.33%)
Jul 26, 2018 15.30 15.47 14.95 14.99 107,593 -0.31(-2.03%)
Jul 25, 2018 15.50 15.16 15.30 77,412 +0.14(+0.92%)
Jul 24, 2018 15.33 15.46 15.14 15.16 119,105 +0.00(+0.00%)
Jul 23, 2018 15.16 15.27 15.05 15.16 73,602 +0.01(+0.07%)
Jul 20, 2018 15.20 15.26 15.09 15.15 86,868 -0.04(-0.26%)
Jul 19, 2018 15.51 15.59 15.14 15.19 129,892 -0.45(-2.88%)
Jul 18, 2018 15.69 15.73 15.47 15.64 58,314 -0.06(-0.38%)
Jul 17, 2018 15.54 15.74 15.47 15.70 101,172 +0.12(+0.77%)
Jul 16, 2018 15.72 15.76 15.42 15.58 106,407 -0.16(-1.02%)
Jul 13, 2018 15.70 15.77 15.41 15.74 391,915 +0.06(+0.38%)
Jul 12, 2018 15.96 15.96 15.57 15.68 178,018 -0.16(-1.01%)
Jul 11, 2018 16.06 16.13 15.71 15.84 101,109 -0.28(-1.74%)
Jul 10, 2018 16.29 16.40 15.97 16.12 168,210 -0.21(-1.29%)
Jul 09, 2018 16.42 16.47 16.10 16.33 88,935 +0.07(+0.43%)
Jul 06, 2018 15.93 16.37 15.90 16.26 66,634 +0.32(+2.01%)
Jul 05, 2018 16.52 16.60 15.86 15.94 140,482 -0.55(-3.34%)
Jul 03, 2018 16.49 16.49 16.49 0 -0.45(-2.66%)
Jul 02, 2018 16.47 16.99 16.46 16.94 107,772 +0.27(+1.62%)
Jun 29, 2018 16.44 16.67 16.11 16.67 133,162 +0.19(+1.15%)
Jun 28, 2018 15.80 16.55 15.68 16.48 155,691 +0.66(+4.17%)
Jun 27, 2018 16.46 16.57 15.80 15.82 398,120 -0.55(-3.36%)
Jun 26, 2018 16.48 16.59 16.34 16.37 379,147 -0.11(-0.67%)
Jun 25, 2018 16.83 16.83 16.34 16.48 188,999 -0.37(-2.20%)
Jun 22, 2018 17.03 17.35 16.67 16.85 281,034 -0.11(-0.65%)
Jun 21, 2018 17.50 17.68 16.89 16.96 262,301 -0.51(-2.92%)
Jun 20, 2018 17.41 17.81 17.27 17.47 221,176 +0.09(+0.52%)
Jun 19, 2018 17.76 17.98 17.16 17.38 326,263 -0.61(-3.39%)
Jun 18, 2018 18.06 18.12 17.58 17.99 211,471 -0.20(-1.10%)
Jun 15, 2018 18.27 18.02 18.19 447,329 +0.17(+0.94%)
Jun 14, 2018 17.73 18.06 17.38 18.02 182,829 +0.35(+1.98%)
Jun 13, 2018 17.72 17.79 17.32 17.67 179,042 -0.14(-0.79%)
Jun 12, 2018 17.30 18.11 17.19 17.81 326,489 +0.63(+3.67%)
Jun 11, 2018 17.48 17.75 17.07 17.18 278,561 -0.28(-1.60%)
Jun 08, 2018 18.26 18.35 17.33 17.46 292,666 -0.92(-5.01%)
Jun 07, 2018 18.92 19.12 18.24 18.38 122,163 -0.47(-2.49%)
Jun 06, 2018 19.33 18.62 18.85 284,491 -0.32(-1.67%)
Jun 05, 2018 18.71 19.40 18.65 19.17 279,507 +0.46(+2.46%)
Jun 04, 2018 18.48 18.92 18.35 18.71 422,630 +0.29(+1.57%)
Jun 01, 2018 18.75 18.99 18.20 18.42 173,577 -0.31(-1.66%)
May 31, 2018 17.97 19.27 17.96 18.73 655,320 +0.81(+4.52%)
May 30, 2018 18.06 18.15 17.82 17.92 178,662 -0.11(-0.61%)
May 29, 2018 18.20 18.29 17.78 18.03 405,538 -0.07(-0.39%)
May 25, 2018 18.10 18.10 18.10 0 +0.14(+0.78%)
May 24, 2018 18.29 18.48 17.93 17.96 129,857 -0.36(-1.97%)
May 23, 2018 18.44 18.69 18.24 18.32 162,902 -0.21(-1.13%)
May 22, 2018 18.90 19.07 18.45 18.53 390,246 -0.36(-1.91%)
May 21, 2018 19.08 19.26 18.86 18.89 200,343 -0.13(-0.68%)
May 18, 2018 19.00 19.28 18.99 19.02 105,576 -0.03(-0.16%)
May 17, 2018 19.14 19.34 19.01 19.05 135,318 -0.09(-0.47%)
May 16, 2018 19.35 19.49 18.92 19.14 199,345 -0.22(-1.14%)
May 15, 2018 19.20 19.61 19.11 19.36 316,377 +0.17(+0.89%)
May 14, 2018 19.09 19.56 19.05 19.19 133,681 +0.09(+0.47%)
May 11, 2018 19.56 19.63 18.95 19.10 186,758 -0.53(-2.70%)
May 10, 2018 19.47 19.95 19.41 19.63 220,410 +0.24(+1.24%)
May 09, 2018 19.51 19.67 19.15 19.39 241,808 -0.19(-0.97%)
May 08, 2018 19.82 19.97 19.46 19.58 215,636 -0.20(-1.01%)
May 07, 2018 19.83 20.02 19.67 19.78 155,901 +0.00(+0.00%)
May 04, 2018 19.40 19.94 19.33 19.78 180,966 +0.26(+1.33%)
May 03, 2018 20.02 20.08 19.38 19.52 285,331 -0.38(-1.91%)
May 02, 2018 19.29 20.11 19.01 19.90 437,806 +0.35(+1.79%)
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.