Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	7.960	8.043	7.488	8.020	235,951	+0.04(+0.46%)
Jan 30, 2017	8.200	8.200	7.857	7.984	213,519	-0.25(-2.99%)
Jan 27, 2017	8.193	8.233	8.110	8.230	254,849	+0.07(+0.81%)
Jan 26, 2017	8.243	8.310	8.140	8.163	149,260	-0.07(-0.89%)
Jan 25, 2017	8.290	8.290	8.206	8.236	158,540	-0.01(-0.16%)
Jan 24, 2017	8.253	8.300	8.127	8.250	239,680	+0.01(+0.12%)
Jan 23, 2017	8.107	8.286	7.994	8.240	486,145	+0.13(+1.56%)
Jan 20, 2017	8.160	8.276	8.034	8.113	213,774	-0.03(-0.37%)
Jan 19, 2017	8.266	8.296	8.083	8.143	196,590	-0.12(-1.45%)
Jan 18, 2017	8.333	8.396	8.163	8.263	881,133	-0.02(-0.28%)
Jan 17, 2017	7.957	8.313	7.874	8.286	826,465	+0.33(+4.09%)
Jan 13, 2017		7.960	7.960	7.960	0	+0.08(+1.06%)
Jan 12, 2017	7.914	7.954	7.794	7.877	377,939	-0.09(-1.09%)
Jan 11, 2017	7.964	7.977	7.814	7.964	368,360	+0.02(+0.29%)
Jan 10, 2017	7.837	7.970	7.758	7.940	636,052	+0.14(+1.75%)
Jan 09, 2017	7.774	7.940	7.465	7.804	537,322	+0.02(+0.21%)
Jan 06, 2017	7.468	7.852	7.362	7.787	671,855	+0.34(+4.60%)
Jan 05, 2017	7.249	7.482	7.240	7.445	562,368	+0.24(+3.32%)
Jan 04, 2017	7.182	7.315	7.119	7.206	386,167	+0.04(+0.51%)
Jan 03, 2017	7.119	7.433	7.106	7.169	340,819	+0.11(+1.60%)
Dec 30, 2016		7.056	7.056	7.056	0	-0.20(-2.79%)
Dec 29, 2016	7.255	7.435	7.209	7.259	211,116	+0.00(+0.05%)
Dec 28, 2016	7.295	7.365	7.201	7.255	147,470	-0.03(-0.41%)
Dec 27, 2016	7.269	7.385	7.209	7.285	266,852	+0.02(+0.32%)
Dec 23, 2016		7.262	7.262	7.262	0	+0.04(+0.51%)
Dec 22, 2016	7.335	7.339	7.102	7.226	347,245	-0.18(-2.38%)
Dec 21, 2016	7.498	7.498	7.359	7.402	312,462	-0.04(-0.54%)
Dec 20, 2016	7.488	7.568	7.428	7.442	550,133	-0.03(-0.36%)
Dec 19, 2016	7.472	7.492	7.332	7.468	482,536	+0.06(+0.76%)
Dec 16, 2016	7.428	7.551	7.372	7.412	1,133,535	+0.03(+0.45%)
Dec 15, 2016	7.482	7.505	7.362	7.378	417,829	-0.09(-1.16%)
Dec 14, 2016	7.738	7.738	7.462	7.465	554,151	-0.26(-3.36%)
Dec 13, 2016	7.924	8.060	7.718	7.724	399,183	-0.16(-1.98%)
Dec 12, 2016	7.648	7.914	7.495	7.881	1,116,450	+0.20(+2.55%)
Dec 09, 2016	7.781	7.831	7.671	7.684	360,812	-0.12(-1.49%)
Dec 08, 2016	7.847	7.947	7.764	7.801	396,600	-0.01(-0.13%)
Dec 07, 2016	7.834	7.897	7.671	7.811	279,182	+0.01(+0.13%)
Dec 06, 2016	7.994	8.007	7.731	7.801	233,355	-0.15(-1.88%)
Dec 05, 2016	7.894	8.286	7.842	7.950	1,009,663	+0.11(+1.36%)
Dec 02, 2016	7.871	8.027	7.661	7.844	715,709	-0.01(-0.13%)
Dec 01, 2016	7.555	8.073	7.555	7.854	475,069	-0.17(-2.11%)
Nov 30, 2016	7.987	8.080	7.902	8.024	719,597	+0.04(+0.54%)
Nov 29, 2016	7.814	8.063	7.814	7.980	1,025,137	+0.24(+3.09%)
Nov 28, 2016	8.562	8.645	7.681	7.741	992,001	-0.89(-10.36%)
Nov 25, 2016	8.559	8.680	8.512	8.635	324,973	+0.14(+1.60%)
Nov 23, 2016		8.499	8.499	8.499	0	+0.00(+0.04%)
Nov 22, 2016	8.745	8.745	8.433	8.496	576,039	-0.25(-2.85%)
Nov 21, 2016	8.965	8.965	8.715	8.745	231,419	-0.14(-1.61%)
Nov 18, 2016	8.978	9.034	8.868	8.888	374,721	-0.07(-0.74%)
Nov 17, 2016	8.878	8.988	8.865	8.955	539,048	+0.11(+1.28%)
Nov 16, 2016	8.838	8.958	8.762	8.842	285,323	-0.06(-0.71%)
Nov 15, 2016	8.861	8.961	8.775	8.905	908,564	+0.14(+1.63%)
Nov 14, 2016	8.961	9.018	8.742	8.762	441,449	-0.17(-1.90%)
Nov 11, 2016	8.752	8.965	8.632	8.931	1,037,395	+0.12(+1.32%)
Nov 10, 2016	8.931	9.096	8.745	8.815	785,462	-0.10(-1.12%)
Nov 09, 2016	8.758	9.008	8.719	8.915	377,446	+0.03(+0.30%)
Nov 08, 2016	8.858	9.014	8.845	8.888	514,556	-0.03(-0.34%)
Nov 07, 2016	8.848	9.034	8.842	8.918	739,515	+0.23(+2.60%)
Nov 04, 2016	8.845	8.845	8.539	8.692	665,596	-0.10(-1.17%)
Nov 03, 2016	8.852	8.975	8.748	8.795	876,788	+0.02(+0.19%)
Nov 02, 2016	8.878	9.024	8.735	8.778	775,715	-0.17(-1.86%)

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.