Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	9.755	9.907	9.736	9.882	355,854	+0.12(+1.25%)
Jan 30, 2019	9.912	9.931	9.566	9.760	222,344	-0.05(-0.55%)
Jan 29, 2019	9.707	9.831	9.638	9.814	657,517	+0.15(+1.57%)
Jan 28, 2019	9.531	9.873	9.370	9.663	296,132	+0.05(+0.51%)
Jan 25, 2019	9.346	9.790	9.346	9.614	595,675	+0.30(+3.25%)
Jan 24, 2019	8.833	9.350	8.750	9.311	1,466,320	+0.53(+6.06%)
Jan 23, 2019	8.809	8.858	8.657	8.779	1,216,077	-0.00(-0.06%)
Jan 22, 2019	8.794	8.843	8.438	8.784	1,155,897	-0.03(-0.39%)
Jan 18, 2019	8.784	8.936	8.628	8.818	1,052,216	-0.00(-0.06%)
Jan 17, 2019	8.872	8.938	8.770	8.823	144,109	-0.06(-0.66%)
Jan 16, 2019	8.843	8.989	8.789	8.882	236,956	+0.07(+0.78%)
Jan 15, 2019	8.779	8.980	8.740	8.814	162,414	+0.04(+0.44%)
Jan 14, 2019	8.726	9.048	8.599	8.775	402,676	-0.03(-0.33%)
Jan 11, 2019	8.804	8.955	8.711	8.804	633,174	-0.01(-0.11%)
Jan 10, 2019	8.775	8.843	8.574	8.814	400,745	-0.02(-0.22%)
Jan 09, 2019	8.848	9.155	8.770	8.833	862,323	+0.04(+0.44%)
Jan 08, 2019	8.940	9.170	8.609	8.794	563,326	-0.11(-1.26%)
Jan 07, 2019	8.711	9.092	8.511	8.906	287,030	+0.19(+2.18%)
Jan 04, 2019	8.052	8.731	7.979	8.716	420,681	+0.80(+10.11%)
Jan 03, 2019	8.306	8.492	7.889	7.916	456,682	-0.45(-5.42%)
Jan 02, 2019	8.750	8.765	8.277	8.370	431,765	-0.55(-6.18%)
Dec 31, 2018	8.926	9.189	8.814	8.921	408,387	+0.01(+0.16%)
Dec 28, 2018	9.038	9.194	8.789	8.906	285,235	-0.10(-1.08%)
Dec 27, 2018	9.102	9.131	8.745	9.004	190,169	-0.19(-2.02%)
Dec 26, 2018	8.799	9.258	8.745	9.189	308,349	+0.49(+5.61%)
Dec 24, 2018	8.531	8.833	8.531	8.701	72,128	+0.14(+1.60%)
Dec 21, 2018	9.321	9.404	8.560	8.565	501,211	-0.65(-7.04%)
Dec 20, 2018	9.160	9.590	9.048	9.214	209,281	+0.05(+0.59%)
Dec 19, 2018	9.560	9.746	9.082	9.160	299,446	-0.40(-4.14%)
Dec 18, 2018	9.472	9.638	9.180	9.555	314,316	+0.13(+1.40%)
Dec 17, 2018	9.936	9.946	9.287	9.424	493,283	-0.58(-5.81%)
Dec 14, 2018	9.643	10.06	9.404	10.00	751,202	+0.21(+2.09%)
Dec 13, 2018	9.882	10.17	9.712	9.799	657,800	-0.17(-1.67%)
Dec 12, 2018	9.956	10.13	9.741	9.965	353,343	+0.08(+0.84%)
Dec 11, 2018	9.448	9.980	9.448	9.882	348,278	+0.52(+5.52%)
Dec 10, 2018	9.355	9.521	9.155	9.365	314,861	+0.00(+0.00%)
Dec 07, 2018	9.336	9.580	9.248	9.365	176,018	+0.03(+0.37%)
Dec 06, 2018	9.062	9.424	8.940	9.331	324,678	+0.09(+1.00%)
Dec 04, 2018	9.468	9.746	9.214	9.238	381,953	-0.28(-2.92%)
Dec 03, 2018	9.760	10.24	9.224	9.516	664,072	-0.07(-0.76%)
Nov 30, 2018	9.716	9.716	9.409	9.590	503,670	-0.14(-1.40%)
Nov 29, 2018	9.663	9.755	9.472	9.726	637,684	+0.07(+0.71%)
Nov 28, 2018	9.150	9.697	9.111	9.658	877,640	+0.58(+6.34%)
Nov 27, 2018	8.892	9.267	8.770	9.082	757,196	+0.20(+2.20%)
Nov 26, 2018	8.970	9.067	8.692	8.887	183,942	+0.03(+0.33%)
Nov 23, 2018	8.784	8.970	8.516	8.858	175,403	-0.05(-0.55%)
Nov 21, 2018		8.906	8.906	8.906	0	-0.24(-2.61%)
Nov 20, 2018	8.975	9.355	8.936	9.145	538,640	+0.09(+1.02%)
Nov 19, 2018	9.136	9.224	8.599	9.053	465,657	-0.08(-0.86%)
Nov 16, 2018	9.102	9.184	8.950	9.131	328,881	+0.01(+0.11%)
Nov 15, 2018	8.940	9.214	8.755	9.121	298,067	+0.18(+1.96%)
Nov 14, 2018	8.696	8.950	8.423	8.945	296,852	+0.29(+3.38%)
Nov 13, 2018	8.101	8.804	8.101	8.653	324,213	+0.47(+5.79%)
Nov 12, 2018	8.721	8.721	8.101	8.179	378,802	-0.63(-7.20%)
Nov 09, 2018	8.701	8.960	8.482	8.814	570,676	+0.03(+0.33%)
Nov 08, 2018	8.623	8.823	8.379	8.784	542,999	+0.13(+1.52%)
Nov 07, 2018	8.257	8.799	8.199	8.653	954,373	+0.26(+3.08%)
Nov 06, 2018	7.369	8.487	7.242	8.394	833,871	+0.98(+13.16%)
Nov 05, 2018	7.467	7.555	6.603	7.418	1,346,486	+0.28(+3.97%)
Nov 02, 2018	6.564	7.213	6.564	7.135	655,509	+0.62(+9.51%)

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.