Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	10.96	11.47	10.81	11.43	1,599,336	+0.94(+8.94%)
Jan 28, 2011	10.64	10.64	10.27	10.49	424,145	-0.12(-1.13%)
Jan 27, 2011	10.72	10.75	10.48	10.61	204,265	-0.10(-0.90%)
Jan 26, 2011	10.44	10.72	10.38	10.71	474,949	+0.27(+2.55%)
Jan 25, 2011	10.52	10.70	10.43	10.44	245,346	-0.04(-0.41%)
Jan 24, 2011	10.33	10.48	10.27	10.48	195,649	+0.15(+1.48%)
Jan 21, 2011	10.22	10.37	10.19	10.33	316,236	+0.13(+1.24%)
Jan 20, 2011	10.09	10.31	10.05	10.20	286,093	+0.05(+0.49%)
Jan 19, 2011	10.29	10.30	10.05	10.15	278,863	-0.08(-0.75%)
Jan 18, 2011	10.30	10.39	10.17	10.23	241,334	-0.04(-0.39%)
Jan 14, 2011	10.21	10.30	10.14	10.27	140,986	+0.00(+0.00%)
Jan 13, 2011	10.43	10.46	10.27	10.27	146,147	-0.16(-1.50%)
Jan 12, 2011	10.41	10.43	10.12	10.43	527,076	+0.01(+0.13%)
Jan 11, 2011	10.08	10.42	10.08	10.41	701,399	+0.44(+4.40%)
Jan 10, 2011	9.640	10.02	9.500	9.975	441,708	+0.38(+3.91%)
Jan 07, 2011	9.566	9.616	9.480	9.600	101,998	+0.04(+0.42%)
Jan 06, 2011	9.773	9.773	9.546	9.560	144,309	-0.18(-1.84%)
Jan 05, 2011	9.676	9.768	9.600	9.739	421,781	+0.04(+0.43%)
Jan 04, 2011	9.799	9.862	9.606	9.698	260,079	-0.13(-1.37%)
Jan 03, 2011	9.623	9.836	9.520	9.832	402,594	+0.35(+3.72%)
Dec 31, 2010	9.433	9.493	9.360	9.480	149,702	-0.02(-0.21%)
Dec 30, 2010	9.211	9.500	9.211	9.500	305,614	+0.25(+2.73%)
Dec 29, 2010	9.234	9.307	9.121	9.247	550,566	+0.09(+0.94%)
Dec 28, 2010	9.144	9.184	9.061	9.161	351,988	+0.01(+0.07%)
Dec 27, 2010	9.038	9.224	8.978	9.154	154,315	+0.06(+0.69%)
Dec 23, 2010	9.154	9.211	9.078	9.091	173,956	-0.12(-1.30%)
Dec 22, 2010	9.261	9.290	9.147	9.211	281,456	-0.11(-1.18%)
Dec 21, 2010	9.553	9.553	9.277	9.320	219,073	-0.13(-1.34%)
Dec 20, 2010	9.370	9.550	9.364	9.447	482,768	+0.08(+0.82%)
Dec 17, 2010	9.144	9.440	9.144	9.370	935,143	+0.06(+0.64%)
Dec 16, 2010	8.994	9.430	8.994	9.310	603,581	+0.28(+3.07%)
Dec 15, 2010	9.094	9.147	8.945	9.033	567,826	-0.22(-2.42%)
Dec 14, 2010	9.251	9.490	9.038	9.257	677,085	+0.09(+1.02%)
Dec 13, 2010	9.221	9.314	8.911	9.164	955,915	-0.15(-1.64%)
Dec 10, 2010	9.310	9.433	9.194	9.317	343,573	+0.01(+0.11%)
Dec 09, 2010	9.520	9.650	9.101	9.307	1,266,600	-0.21(-2.24%)
Dec 08, 2010	10.02	10.05	9.483	9.520	657,179	-0.54(-5.36%)
Dec 07, 2010	10.27	10.27	9.896	10.06	428,782	-0.10(-1.01%)
Dec 06, 2010	10.27	10.27	9.975	10.16	403,815	+0.08(+0.79%)
Dec 03, 2010	10.06	10.12	9.430	10.08	1,996,552	-0.09(-0.90%)
Dec 02, 2010	9.812	10.30	9.679	10.17	1,231,459	+0.48(+4.99%)
Dec 01, 2010	9.836	9.939	9.686	9.689	657,522	-0.09(-0.92%)
Nov 30, 2010	9.819	9.899	9.686	9.779	470,019	-0.17(-1.74%)
Nov 29, 2010	9.985	10.06	9.786	9.952	512,189	-0.11(-1.06%)
Nov 26, 2010	10.23	10.23	9.975	10.06	321,821	-0.19(-1.85%)
Nov 24, 2010	10.24	10.25	10.25	10.25	353,164	+0.03(+0.29%)
Nov 23, 2010	10.39	10.46	10.14	10.22	332,097	-0.30(-2.88%)
Nov 22, 2010	10.54	10.58	10.36	10.52	425,140	-0.01(-0.13%)
Nov 19, 2010	10.52	10.57	10.41	10.53	183,171	+0.05(+0.48%)
Nov 18, 2010	10.58	10.66	10.43	10.48	616,561	+0.08(+0.77%)
Nov 17, 2010	10.27	10.41	10.20	10.40	491,122	+0.15(+1.43%)
Nov 16, 2010	10.41	10.48	10.17	10.26	600,228	-0.27(-2.56%)
Nov 15, 2010	10.48	10.53	10.39	10.53	328,374	+0.06(+0.54%)
Nov 12, 2010	10.52	10.60	10.40	10.47	533,208	-0.15(-1.44%)
Nov 11, 2010	10.64	10.69	10.39	10.62	651,245	-0.06(-0.56%)
Nov 10, 2010	10.58	10.76	10.40	10.68	483,893	+0.15(+1.45%)
Nov 09, 2010	10.81	11.03	10.46	10.53	1,136,702	-0.33(-3.06%)
Nov 08, 2010	10.54	10.99	10.54	10.86	1,478,748	+0.24(+2.25%)
Nov 05, 2010	10.77	10.80	10.51	10.62	613,740	-0.26(-2.35%)
Nov 04, 2010	10.96	11.06	10.74	10.88	679,927	+0.07(+0.68%)
Nov 03, 2010	11.03	11.07	10.72	10.81	612,399	-0.27(-2.43%)
Nov 02, 2010	11.25	11.25	10.96	11.08	364,947	-0.10(-0.86%)

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.