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 29, 2009 32.11 32.90 31.50 32.90 412,113 +0.90(+2.81%)
May 28, 2009 32.50 32.90 31.82 32.00 631,809 +0.01(+0.03%)
May 27, 2009 33.95 35.10 31.72 31.99 1,035,954 -1.66(-4.93%)
May 26, 2009 29.95 34.00 29.86 33.65 1,404,034 +4.64(+15.99%)
May 22, 2009 28.20 29.20 27.65 29.01 153,174 +1.16(+4.17%)
May 21, 2009 29.47 29.47 27.10 27.85 464,861 -1.57(-5.34%)
May 20, 2009 30.84 30.95 29.19 29.42 358,932 -1.02(-3.35%)
May 19, 2009 30.25 31.75 29.65 30.44 545,442 +0.20(+0.66%)
May 18, 2009 30.20 30.48 28.65 30.24 345,533 +0.55(+1.85%)
May 15, 2009 29.98 30.35 28.85 29.69 345,183 +0.29(+0.99%)
May 14, 2009 27.73 30.25 27.00 29.40 759,215 +2.14(+7.85%)
May 13, 2009 29.44 29.67 27.05 27.26 663,859 -2.28(-7.72%)
May 12, 2009 30.94 30.94 29.54 29.54 506,086 -0.26(-0.87%)
May 11, 2009 29.50 30.44 29.01 29.80 489,652 -0.22(-0.73%)
May 08, 2009 31.00 31.74 30.00 30.02 491,991 -0.94(-3.04%)
May 07, 2009 32.60 32.70 29.95 30.96 802,363 -1.44(-4.44%)
May 06, 2009 31.90 33.48 31.15 32.40 513,341 +0.38(+1.19%)
May 05, 2009 33.34 33.80 31.88 32.02 660,496 -0.60(-1.84%)
May 04, 2009 37.43 37.71 32.40 32.62 2,936,330 +0.47(+1.46%)
May 01, 2009 31.52 32.28 30.14 32.15 825,934 +1.40(+4.55%)
Apr 30, 2009 31.75 33.48 30.02 30.75 1,122,382 -0.30(-0.97%)
Apr 29, 2009 28.84 31.27 28.52 31.05 1,227,523 +3.05(+10.89%)
Apr 28, 2009 26.50 30.75 26.30 28.00 1,682,517 +1.20(+4.48%)
Apr 27, 2009 26.01 28.75 25.70 26.80 462,390 +0.17(+0.64%)
Apr 24, 2009 26.57 28.00 26.10 26.63 495,941 +0.72(+2.78%)
Apr 23, 2009 26.67 26.95 25.33 25.91 275,335 -0.27(-1.03%)
Apr 22, 2009 24.67 28.00 24.54 26.18 595,131 +1.42(+5.74%)
Apr 21, 2009 24.11 25.73 23.97 24.76 402,060 -0.06(-0.24%)
Apr 20, 2009 26.40 26.71 23.89 24.82 737,972 -2.10(-7.81%)
Apr 17, 2009 27.60 29.10 26.25 26.92 684,810 -0.39(-1.42%)
Apr 16, 2009 28.25 28.48 26.18 27.31 576,679 +0.02(+0.07%)
Apr 15, 2009 26.26 29.01 26.26 27.29 605,757 +0.33(+1.22%)
Apr 14, 2009 29.30 29.30 26.00 26.96 816,928 -1.04(-3.71%)
Apr 13, 2009 25.10 29.51 24.48 28.00 1,562,667 +3.00(+12.00%)
Apr 09, 2009 24.00 25.00 23.37 25.00 631,380 +1.74(+7.48%)
Apr 08, 2009 24.50 24.94 22.55 23.26 760,390 -0.58(-2.43%)
Apr 07, 2009 21.80 24.18 21.63 23.84 1,718,541 +2.21(+10.22%)
Apr 06, 2009 19.70 21.74 19.00 21.63 1,195,625 +2.23(+11.49%)
Apr 03, 2009 19.56 20.55 19.26 19.40 1,473,009 -0.62(-3.10%)
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.