Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	10.61	10.66	10.66	10.66	342,542	+0.08(+0.72%)
Dec 30, 2013	10.51	10.61	10.48	10.58	175,346	+0.08(+0.73%)
Dec 27, 2013	10.28	10.56	10.26	10.50	272,358	+0.21(+2.07%)
Dec 26, 2013	10.36	10.45	10.19	10.29	333,276	-0.16(-1.50%)
Dec 24, 2013	10.31	10.47	10.31	10.45	136,090	+0.13(+1.26%)
Dec 23, 2013	10.23	10.47	10.18	10.32	398,419	+0.11(+1.04%)
Dec 20, 2013	10.07	10.22	10.01	10.21	542,098	+0.05(+0.52%)
Dec 19, 2013	9.942	10.16	9.866	10.16	714,830	+0.16(+1.56%)
Dec 18, 2013	9.942	10.04	9.846	10.00	1,265,082	+0.06(+0.60%)
Dec 17, 2013	9.862	10.04	9.826	9.942	1,374,124	+0.10(+1.05%)
Dec 16, 2013	9.936	9.936	9.779	9.839	722,054	-0.09(-0.87%)
Dec 13, 2013	9.773	9.942	9.729	9.926	654,466	+0.12(+1.19%)
Dec 12, 2013	9.809	9.955	9.696	9.809	1,170,298	-0.03(-0.27%)
Dec 11, 2013	9.932	9.975	9.799	9.836	1,079,116	-0.12(-1.17%)
Dec 10, 2013	9.803	10.03	9.776	9.952	809,822	+0.04(+0.44%)
Dec 09, 2013	9.926	10.12	9.726	9.909	911,427	-0.01(-0.10%)
Dec 06, 2013	9.763	10.19	9.719	9.919	0	+0.16(+1.60%)
Dec 05, 2013	9.683	9.783	9.570	9.763	0	+0.05(+0.48%)
Dec 04, 2013	9.310	9.779	9.300	9.716	0	+0.37(+3.91%)
Dec 03, 2013	9.124	9.467	9.124	9.350	0	-0.02(-0.18%)
Dec 02, 2013	9.370	9.507	9.091	9.367	0	+0.00(+0.04%)
Nov 29, 2013	9.147	9.500	9.114	9.364	0	+0.15(+1.59%)
Nov 27, 2013	9.290	9.345	9.167	9.217	0	-0.10(-1.04%)
Nov 26, 2013	9.410	9.536	9.274	9.314	0	-0.02(-0.21%)
Nov 25, 2013	9.144	9.370	8.818	9.334	0	+0.23(+2.48%)
Nov 22, 2013	9.241	9.320	9.078	9.108	0	-0.10(-1.05%)
Nov 21, 2013	9.251	9.377	9.134	9.204	848,398	-0.05(-0.50%)
Nov 20, 2013	9.304	9.443	9.181	9.251	0	-0.06(-0.68%)
Nov 19, 2013	9.862	9.862	9.211	9.314	0	-0.53(-5.37%)
Nov 18, 2013	9.803	10.06	9.696	9.842	0	+0.13(+1.30%)
Nov 15, 2013	9.826	9.826	9.536	9.716	0	-0.05(-0.48%)
Nov 14, 2013	9.969	9.969	9.617	9.763	0	+0.48(+5.16%)
Nov 12, 2013	9.211	9.312	9.177	9.284	0	+0.03(+0.32%)
Nov 11, 2013	9.154	9.304	8.994	9.254	0	+0.14(+1.50%)
Nov 08, 2013	8.978	9.127	8.881	9.118	0	+0.11(+1.26%)
Nov 07, 2013	9.234	9.307	8.978	9.004	868,235	-0.23(-2.48%)
Nov 06, 2013	9.374	9.403	9.177	9.234	0	-0.11(-1.14%)
Nov 05, 2013	9.487	9.490	9.314	9.340	0	-0.16(-1.65%)
Nov 04, 2013	9.410	9.527	9.320	9.497	1,410,631	+0.10(+1.03%)
Nov 01, 2013	9.227	9.430	9.177	9.400	0	+0.17(+1.86%)
Oct 31, 2013	9.224	9.310	9.147	9.229	0	-0.02(-0.23%)
Oct 30, 2013	9.507	9.610	9.211	9.251	0	-0.37(-3.84%)
Oct 29, 2013	9.536	9.773	9.377	9.620	0	+0.14(+1.51%)
Oct 28, 2013	10.01	10.31	9.477	9.477	8,189,000	-2.40(-20.19%)
Oct 25, 2013	12.47	12.56	11.70	11.87	0	-0.58(-4.62%)
Oct 24, 2013	12.54	12.67	12.30	12.45	0	-0.04(-0.29%)
Oct 23, 2013	12.53	12.85	12.45	12.49	0	-0.17(-1.34%)
Oct 22, 2013	12.69	12.76	12.31	12.66	0	+0.03(+0.21%)
Oct 21, 2013	12.55	12.88	12.55	12.63	0	+0.14(+1.15%)
Oct 18, 2013	12.29	12.67	12.29	12.49	1,067,917	+0.20(+1.60%)
Oct 17, 2013	12.27	12.39	12.14	12.29	912,603	-0.10(-0.83%)
Oct 16, 2013	12.62	12.70	12.36	12.39	0	-0.09(-0.75%)
Oct 15, 2013	12.97	13.03	12.40	12.49	0	-0.56(-4.31%)
Oct 14, 2013	12.65	13.20	12.59	13.05	0	+0.38(+3.02%)
Oct 11, 2013	12.36	12.88	12.25	12.67	0	+0.19(+1.52%)
Oct 10, 2013	12.26	12.55	12.13	12.48	0	+0.47(+3.88%)
Oct 09, 2013	11.82	12.22	11.74	12.01	0	+0.19(+1.63%)
Oct 08, 2013	12.56	12.72	11.76	11.82	0	-0.82(-6.47%)
Oct 07, 2013	13.30	13.30	12.37	12.64	0	-0.66(-5.00%)
Oct 04, 2013	12.62	13.85	12.50	13.30	0	+0.85(+6.87%)
Oct 03, 2013	11.97	12.59	11.97	12.45	0	+0.51(+4.29%)
Oct 02, 2013	11.78	12.00	11.62	11.93	0	-0.00(-0.03%)

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.