Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2012	8.522	8.898	8.506	8.815	1,120,528	+0.34(+3.96%)
Feb 28, 2012	8.512	8.589	8.413	8.479	991,045	+0.00(+0.00%)
Feb 27, 2012	8.649	8.742	8.462	8.479	793,290	-0.27(-3.12%)
Feb 24, 2012	8.772	8.885	8.669	8.752	664,848	-0.23(-2.59%)
Feb 23, 2012	8.805	8.985	8.675	8.985	480,278	+0.21(+2.35%)
Feb 22, 2012	8.878	9.111	8.755	8.778	728,490	-0.10(-1.16%)
Feb 21, 2012	8.559	8.881	8.526	8.881	1,310,355	+0.42(+4.99%)
Feb 17, 2012	8.499	8.526	8.396	8.459	1,094,186	+0.02(+0.24%)
Feb 16, 2012	8.556	8.649	8.349	8.439	510,162	-0.15(-1.78%)
Feb 15, 2012	8.755	8.835	8.512	8.592	764,690	-0.10(-1.15%)
Feb 14, 2012	8.612	8.692	8.566	8.692	431,188	+0.11(+1.28%)
Feb 13, 2012	8.735	8.772	8.479	8.582	1,003,279	+0.12(+1.41%)
Feb 10, 2012	8.522	8.632	8.406	8.462	1,600,869	-0.19(-2.15%)
Feb 09, 2012	8.842	8.842	8.499	8.649	1,226,626	-0.14(-1.63%)
Feb 08, 2012	8.712	8.861	8.665	8.792	998,813	+0.07(+0.84%)
Feb 07, 2012	8.416	8.795	8.270	8.719	2,499,407	+0.30(+3.60%)
Feb 06, 2012	9.068	9.068	8.323	8.416	5,671,903	-1.26(-12.99%)
Feb 03, 2012	9.380	9.816	9.294	9.673	2,511,322	+0.49(+5.28%)
Feb 02, 2012	8.815	9.344	8.812	9.187	1,335,906	+0.39(+4.42%)
Feb 01, 2012	8.675	8.955	8.476	8.798	1,086,590	+0.24(+2.80%)
Jan 31, 2012	8.462	8.609	8.183	8.559	1,079,080	+0.10(+1.14%)
Jan 30, 2012	8.346	8.482	7.940	8.462	1,676,072	+0.01(+0.16%)
Jan 27, 2012	7.950	8.466	7.950	8.449	1,182,989	+0.45(+5.65%)
Jan 26, 2012	7.957	8.090	7.874	7.997	638,461	+0.11(+1.35%)
Jan 25, 2012	7.980	8.147	7.721	7.891	306,591	-0.02(-0.29%)
Jan 24, 2012	8.310	8.310	7.897	7.914	469,307	+0.00(+0.00%)
Jan 23, 2012	7.930	8.100	7.827	7.914	633,760	+0.03(+0.38%)
Jan 20, 2012	7.811	8.046	7.751	7.884	821,073	+0.16(+2.02%)
Jan 19, 2012	7.531	7.831	7.435	7.728	1,098,818	+0.25(+3.29%)
Jan 18, 2012	7.482	7.575	7.435	7.482	445,578	+0.03(+0.45%)
Jan 17, 2012	7.448	7.593	7.422	7.448	1,008,587	+0.14(+1.86%)
Jan 13, 2012	7.299	7.528	7.259	7.312	869,347	-0.00(-0.05%)
Jan 12, 2012	7.319	7.451	7.245	7.315	1,096,667	+0.03(+0.36%)
Jan 11, 2012	7.245	7.495	7.239	7.289	1,168,932	+0.01(+0.18%)
Jan 10, 2012	7.681	7.721	7.249	7.275	2,355,401	-0.25(-3.31%)
Jan 09, 2012	7.811	7.967	7.518	7.525	858,906	-0.29(-3.66%)
Jan 06, 2012	7.814	7.814	7.664	7.811	501,651	-0.00(-0.04%)
Jan 05, 2012	7.681	7.827	7.352	7.814	711,306	+0.08(+0.99%)
Jan 04, 2012	7.894	8.043	7.635	7.738	601,990	+0.07(+0.95%)
Dec 30, 2011	7.508	7.734	7.395	7.664	409,393	+0.11(+1.41%)
Dec 29, 2011	7.322	7.575	7.299	7.558	525,238	+0.20(+2.76%)
Dec 28, 2011	7.475	7.611	7.305	7.355	481,562	-0.16(-2.17%)
Dec 27, 2011	7.787	7.864	7.505	7.518	278,812	-0.24(-3.13%)
Dec 23, 2011	7.714	7.980	7.684	7.761	494,467	+0.21(+2.82%)
Dec 21, 2011	7.787	7.814	7.448	7.548	528,309	-0.34(-4.26%)
Dec 20, 2011	7.774	8.090	7.651	7.884	752,155	+0.24(+3.18%)
Dec 19, 2011	7.654	7.894	7.608	7.641	640,479	+0.08(+1.06%)
Dec 16, 2011	7.814	7.990	7.551	7.561	1,004,542	-0.19(-2.45%)
Dec 15, 2011	7.538	7.847	7.462	7.751	622,152	+0.28(+3.74%)
Dec 14, 2011	7.615	7.664	7.398	7.472	329,376	-0.24(-3.06%)
Dec 13, 2011	7.844	7.907	7.598	7.708	303,118	-0.13(-1.61%)
Dec 12, 2011	7.851	7.881	7.734	7.834	353,799	-0.08(-1.05%)
Dec 09, 2011	7.934	8.050	7.897	7.917	553,965	-0.02(-0.21%)
Dec 08, 2011	8.163	8.213	7.914	7.934	319,869	-0.36(-4.29%)
Dec 07, 2011	8.433	8.457	7.950	8.290	604,092	-0.23(-2.66%)
Dec 06, 2011	8.379	8.605	8.246	8.516	539,337	+0.11(+1.27%)
Dec 05, 2011	8.559	8.559	8.253	8.409	608,375	-0.03(-0.35%)
Dec 02, 2011	8.881	8.961	8.433	8.439	695,099	-0.41(-4.66%)

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.