Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	12.99	13.00	12.72	12.88	1,284,130	+0.05(+0.41%)
Oct 30, 2017	12.64	13.18	12.47	12.83	1,558,931	+0.61(+5.01%)
Oct 27, 2017	12.45	12.49	11.38	12.22	3,742,042	-0.54(-4.20%)
Oct 26, 2017	13.01	13.11	12.73	12.75	949,389	-0.28(-2.14%)
Oct 25, 2017	13.24	13.55	12.91	13.03	1,754,553	-0.22(-1.63%)
Oct 24, 2017	13.32	13.42	13.14	13.25	753,082	-0.07(-0.55%)
Oct 23, 2017	13.34	13.42	13.25	13.32	1,045,109	-0.01(-0.10%)
Oct 20, 2017	13.27	13.50	13.21	13.33	725,182	+0.12(+0.88%)
Oct 19, 2017	13.11	13.25	12.97	13.22	687,337	+0.06(+0.43%)
Oct 18, 2017	13.33	13.33	13.06	13.16	375,016	-0.03(-0.20%)
Oct 17, 2017	13.50	13.51	13.17	13.19	374,126	-0.31(-2.27%)
Oct 16, 2017	13.29	13.51	13.29	13.49	565,991	+0.21(+1.55%)
Oct 13, 2017	13.16	13.50	12.99	13.29	635,992	+0.14(+1.06%)
Oct 12, 2017	13.18	13.18	13.09	13.15	340,692	-0.04(-0.33%)
Oct 11, 2017	13.21	13.38	13.14	13.19	310,573	-0.04(-0.28%)
Oct 10, 2017	13.34	13.45	13.17	13.23	257,294	-0.07(-0.50%)
Oct 09, 2017	13.50	13.54	13.28	13.29	240,336	-0.21(-1.53%)
Oct 06, 2017	13.38	13.63	13.34	13.50	250,699	+0.12(+0.92%)
Oct 05, 2017	13.39	13.52	13.34	13.38	202,097	+0.01(+0.10%)
Oct 04, 2017	13.51	13.58	13.35	13.36	362,237	-0.18(-1.33%)
Oct 03, 2017	13.50	13.62	13.41	13.54	351,904	+0.20(+1.47%)
Oct 02, 2017	13.16	13.41	13.14	13.35	435,807	+0.18(+1.34%)
Sep 29, 2017	13.00	13.25	13.00	13.17	325,496	+0.20(+1.56%)
Sep 28, 2017	12.92	13.05	12.90	12.97	582,701	-0.00(-0.03%)
Sep 27, 2017	13.09	13.09	12.93	12.97	694,464	-0.04(-0.28%)
Sep 26, 2017	13.04	13.08	12.84	13.01	968,712	+0.04(+0.31%)
Sep 25, 2017	13.22	13.24	12.76	12.97	1,235,101	-0.25(-1.89%)
Sep 22, 2017	13.23	13.32	13.08	13.22	486,894	-0.05(-0.35%)
Sep 21, 2017	13.30	13.30	13.13	13.26	246,735	-0.06(-0.42%)
Sep 20, 2017	13.31	13.33	13.20	13.32	279,149	+0.01(+0.05%)
Sep 19, 2017	13.14	13.35	13.11	13.31	393,764	+0.24(+1.86%)
Sep 18, 2017	13.17	13.17	12.94	13.07	562,136	-0.00(-0.03%)
Sep 15, 2017	13.35	13.47	13.05	13.07	887,311	-0.28(-2.12%)
Sep 14, 2017	13.40	13.56	13.22	13.36	578,475	-0.08(-0.57%)
Sep 13, 2017	13.55	13.57	13.38	13.43	340,810	-0.13(-0.98%)
Sep 12, 2017	13.61	13.66	13.51	13.57	363,506	+0.07(+0.52%)
Sep 11, 2017	13.33	13.50	13.33	13.50	429,973	+0.18(+1.37%)
Sep 08, 2017	13.26	13.41	13.25	13.31	483,459	+0.06(+0.45%)
Sep 07, 2017	13.33	13.44	13.21	13.25	261,285	-0.04(-0.32%)
Sep 06, 2017	13.37	13.47	13.14	13.30	446,514	-0.07(-0.52%)
Sep 05, 2017	13.54	13.59	13.21	13.37	378,832	-0.27(-1.95%)
Sep 01, 2017	13.38	13.86	13.38	13.63	689,875	+0.33(+2.45%)
Aug 31, 2017	13.07	13.40	13.07	13.31	529,106	+0.20(+1.52%)
Aug 30, 2017	13.02	13.18	13.01	13.11	256,281	+0.09(+0.72%)
Aug 29, 2017	12.97	13.10	12.81	13.01	452,507	+0.00(+0.03%)
Aug 28, 2017	13.21	13.23	12.97	13.01	572,241	-0.19(-1.41%)
Aug 25, 2017	13.38	13.46	13.18	13.20	579,215	-0.18(-1.34%)
Aug 24, 2017	13.48	13.63	13.33	13.38	836,281	-0.11(-0.79%)
Aug 23, 2017	13.16	13.49	13.15	13.48	798,917	+0.26(+1.96%)
Aug 22, 2017	13.30	13.47	13.19	13.22	1,587,640	-0.13(-0.95%)
Aug 21, 2017	13.40	13.40	13.29	13.35	527,404	-0.02(-0.17%)
Aug 18, 2017	13.30	13.46	13.30	13.37	792,984	+0.10(+0.75%)
Aug 17, 2017	13.28	13.56	13.22	13.27	871,206	-0.09(-0.65%)
Aug 16, 2017	13.33	13.43	13.30	13.36	564,599	+0.03(+0.20%)
Aug 15, 2017	13.54	13.54	13.17	13.33	418,581	-0.13(-0.99%)
Aug 14, 2017	13.62	13.71	13.25	13.47	1,155,832	-0.13(-0.98%)
Aug 11, 2017	13.80	13.87	13.52	13.60	552,509	-0.20(-1.47%)
Aug 10, 2017	14.20	14.26	13.66	13.80	521,283	-0.41(-2.90%)
Aug 09, 2017	14.21	14.31	14.07	14.21	430,983	-0.06(-0.42%)
Aug 08, 2017	14.35	14.41	14.23	14.27	459,295	+0.00(+0.02%)
Aug 07, 2017	14.40	14.63	14.18	14.27	853,324	-0.05(-0.37%)
Aug 04, 2017	14.17	14.37	14.17	14.32	348,346	+0.13(+0.91%)
Aug 03, 2017	14.10	14.34	14.10	14.20	667,193	-0.03(-0.19%)
Aug 02, 2017	14.13	14.37	14.02	14.22	1,049,343	+0.10(+0.71%)

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.