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 31, 2016 6.255 6.512 6.215 6.408 486,581 +0.20(+3.16%)
May 27, 2016 6.404 6.211 6.211 6.211 262,244 -0.19(-3.01%)
May 26, 2016 6.161 6.447 6.142 6.404 353,035 +0.20(+3.27%)
May 25, 2016 5.939 6.238 5.939 6.201 249,842 +0.26(+4.36%)
May 24, 2016 5.892 6.002 5.884 5.942 118,365 +0.05(+0.79%)
May 23, 2016 5.872 6.028 5.856 5.895 114,253 -0.02(-0.34%)
May 20, 2016 5.852 6.121 5.852 5.915 190,960 +0.11(+1.95%)
May 19, 2016 6.032 6.098 5.794 5.802 206,692 -0.30(-4.85%)
May 18, 2016 5.962 6.175 5.962 6.098 338,500 +0.07(+1.16%)
May 17, 2016 5.919 6.135 5.819 6.028 148,649 -0.01(-0.17%)
May 16, 2016 5.836 6.128 5.836 6.038 196,912 +0.16(+2.77%)
May 13, 2016 5.862 6.088 5.861 5.876 161,437 -0.05(-0.84%)
May 12, 2016 6.108 6.108 5.879 5.925 231,515 -0.20(-3.20%)
May 11, 2016 6.152 6.208 6.032 6.122 140,337 -0.08(-1.29%)
May 10, 2016 6.215 6.314 6.158 6.201 256,473 -0.03(-0.48%)
May 09, 2016 6.258 6.318 6.191 6.231 376,628 -0.09(-1.37%)
May 06, 2016 6.205 6.354 6.193 6.318 344,749 +0.05(+0.74%)
May 05, 2016 6.201 6.334 6.155 6.271 223,341 +0.05(+0.80%)
May 04, 2016 6.344 6.482 6.215 6.221 268,840 -0.20(-3.11%)
May 03, 2016 6.497 6.733 6.358 6.421 367,906 -0.17(-2.52%)
May 02, 2016 6.650 6.680 6.547 6.587 312,916 -0.11(-1.59%)
Apr 29, 2016 6.577 6.740 6.577 6.694 520,096 +0.05(+0.70%)
Apr 28, 2016 6.434 6.750 6.434 6.647 504,604 +0.14(+2.09%)
Apr 27, 2016 6.517 6.630 6.411 6.511 509,001 -0.07(-1.11%)
Apr 26, 2016 6.341 6.710 6.341 6.584 711,904 +0.20(+3.18%)
Apr 25, 2016 5.839 6.617 5.839 6.381 702,052 +0.29(+4.69%)
Apr 22, 2016 6.085 6.245 6.048 6.095 563,282 -0.06(-0.92%)
Apr 21, 2016 6.088 6.268 6.068 6.152 330,816 +0.02(+0.38%)
Apr 20, 2016 6.138 6.338 6.125 6.128 201,254 -0.06(-1.02%)
Apr 19, 2016 6.181 6.275 6.181 6.191 196,223 -0.02(-0.32%)
Apr 18, 2016 6.304 6.321 6.022 6.211 334,208 -0.16(-2.51%)
Apr 15, 2016 6.527 6.584 6.364 6.371 111,051 -0.23(-3.48%)
Apr 14, 2016 6.481 6.710 6.481 6.600 239,590 +0.07(+1.02%)
Apr 13, 2016 6.431 6.600 6.431 6.534 256,455 +0.14(+2.24%)
Apr 12, 2016 6.324 6.481 6.324 6.391 86,390 +0.04(+0.68%)
Apr 11, 2016 6.328 6.484 6.314 6.348 210,866 -0.00(-0.05%)
Apr 08, 2016 6.328 6.479 6.271 6.351 138,731 +0.05(+0.74%)
Apr 07, 2016 6.361 6.517 6.251 6.304 206,478 -0.03(-0.47%)
Apr 06, 2016 6.092 6.414 6.002 6.334 405,592 +0.21(+3.36%)
Apr 05, 2016 6.118 6.253 6.118 6.128 157,948 -0.10(-1.55%)
Apr 04, 2016 6.221 6.285 6.188 6.225 108,191 -0.05(-0.79%)
Apr 01, 2016 6.142 6.338 6.142 6.275 151,656 +0.03(+0.48%)
Mar 31, 2016 6.238 6.384 6.221 6.245 262,232 -0.04(-0.69%)
Mar 30, 2016 6.331 6.378 6.221 6.288 272,052 -0.04(-0.58%)
Mar 29, 2016 6.078 6.368 6.078 6.324 126,340 +0.15(+2.42%)
Mar 28, 2016 6.132 6.240 6.019 6.175 124,494 -0.02(-0.38%)
Mar 24, 2016 5.999 6.198 6.198 6.198 146,159 +0.16(+2.59%)
Mar 23, 2016 6.178 6.288 5.999 6.042 189,381 -0.13(-2.05%)
Mar 22, 2016 6.265 6.341 6.148 6.168 651,305 -0.17(-2.73%)
Mar 21, 2016 6.374 6.587 6.318 6.341 256,792 -0.06(-0.99%)
Mar 18, 2016 6.351 6.484 6.308 6.404 315,680 +0.11(+1.74%)
Mar 17, 2016 6.394 6.457 6.218 6.294 269,390 -0.11(-1.66%)
Mar 16, 2016 6.148 6.431 6.148 6.401 273,549 +0.20(+3.16%)
Mar 15, 2016 6.291 6.318 6.078 6.205 138,385 -0.08(-1.32%)
Mar 14, 2016 6.175 6.344 6.152 6.288 266,334 +0.07(+1.18%)
Mar 11, 2016 6.072 6.228 5.852 6.215 274,097 +0.23(+3.78%)
Mar 10, 2016 5.975 6.095 5.899 5.989 165,689 +0.06(+1.01%)
Mar 09, 2016 5.895 6.035 5.866 5.929 215,137 +0.04(+0.68%)
Mar 08, 2016 5.945 6.048 5.839 5.889 260,990 -0.12(-2.05%)
Mar 07, 2016 5.989 6.165 5.955 6.012 301,395 -0.05(-0.82%)
Mar 04, 2016 5.979 6.185 5.922 6.062 265,107 +0.12(+1.96%)
Mar 03, 2016 5.912 6.012 5.902 5.945 233,437 +0.01(+0.11%)
Mar 02, 2016 5.942 6.009 5.859 5.939 334,608 +0.02(+0.28%)
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.