Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	5.866	5.942	5.788	5.876	195,378	-0.01(-0.23%)
Feb 26, 2016	5.935	5.952	5.829	5.889	274,500	-0.04(-0.62%)
Feb 25, 2016	5.902	5.945	5.716	5.925	241,908	-0.01(-0.17%)
Feb 24, 2016	5.786	5.975	5.659	5.935	295,251	+0.06(+1.08%)
Feb 23, 2016	6.118	6.118	5.801	5.872	380,880	-0.15(-2.48%)
Feb 22, 2016	5.985	6.075	5.836	6.022	326,073	+0.06(+1.06%)
Feb 19, 2016	5.819	6.102	5.759	5.959	389,120	+0.14(+2.34%)
Feb 18, 2016	5.866	5.866	5.666	5.822	344,049	+0.01(+0.11%)
Feb 17, 2016	5.826	5.985	5.669	5.816	457,421	+0.04(+0.75%)
Feb 16, 2016	5.523	5.882	5.510	5.772	446,502	+0.37(+6.83%)
Feb 12, 2016	5.240	5.403	5.403	5.403	231,569	+0.25(+4.77%)
Feb 11, 2016	5.217	5.277	5.058	5.157	427,206	-0.17(-3.12%)
Feb 10, 2016	5.343	5.510	5.307	5.324	300,426	+0.03(+0.57%)
Feb 09, 2016	5.387	5.420	5.260	5.294	507,437	-0.22(-3.92%)
Feb 08, 2016	5.600	5.633	5.343	5.510	732,027	-0.15(-2.59%)
Feb 05, 2016	5.683	5.756	5.583	5.656	462,266	-0.04(-0.64%)
Feb 04, 2016	5.536	5.749	5.506	5.693	424,081	-0.09(-1.55%)
Feb 03, 2016	5.819	5.819	5.580	5.782	384,832	+0.02(+0.35%)
Feb 02, 2016	5.885	5.962	5.743	5.762	740,799	-0.12(-2.09%)
Feb 01, 2016	5.852	6.045	5.576	5.885	986,762	-0.23(-3.75%)
Jan 29, 2016	5.955	6.178	5.955	6.115	854,521	+0.24(+4.07%)
Jan 28, 2016	5.985	5.985	5.786	5.876	219,714	-0.09(-1.45%)
Jan 27, 2016	6.009	6.058	5.915	5.962	242,411	-0.08(-1.27%)
Jan 26, 2016	6.078	6.201	5.877	6.038	385,295	-0.02(-0.38%)
Jan 25, 2016	6.092	6.132	5.992	6.062	491,555	-0.05(-0.82%)
Jan 22, 2016	6.374	6.580	5.999	6.112	1,018,698	-0.14(-2.18%)
Jan 21, 2016	6.135	6.258	5.962	6.248	543,078	+0.11(+1.84%)
Jan 20, 2016	6.241	6.289	5.879	6.135	683,839	-0.29(-4.45%)
Jan 19, 2016	6.650	6.650	6.318	6.421	761,586	-0.07(-1.03%)
Jan 15, 2016	6.587	6.487	6.487	6.487	419,832	-0.22(-3.32%)
Jan 14, 2016	6.817	6.820	6.650	6.710	1,744,629	-0.11(-1.61%)
Jan 13, 2016	6.830	6.979	6.524	6.820	1,164,568	-0.04(-0.58%)
Jan 12, 2016	6.817	6.900	6.707	6.860	497,447	+0.06(+0.83%)
Jan 11, 2016	7.146	7.146	6.694	6.803	709,186	-0.34(-4.70%)
Jan 08, 2016	7.236	7.408	6.712	7.139	1,085,516	-0.01(-0.14%)
Jan 07, 2016	7.395	7.483	7.116	7.149	696,404	-0.49(-6.40%)
Jan 06, 2016	7.608	7.668	7.568	7.638	293,915	-0.06(-0.73%)
Jan 05, 2016	7.771	7.884	7.585	7.694	380,573	-0.17(-2.16%)
Jan 04, 2016	7.990	7.997	7.492	7.864	713,700	-0.39(-4.71%)
Dec 31, 2015	8.313	8.253	8.253	8.253	663,732	-0.08(-0.92%)
Dec 30, 2015	8.313	8.399	8.260	8.329	473,899	+0.01(+0.16%)
Dec 29, 2015	8.313	8.376	8.216	8.316	549,084	+0.00(+0.04%)
Dec 28, 2015	8.313	8.429	8.137	8.313	953,774	-0.14(-1.69%)
Dec 24, 2015	8.313	8.456	8.456	8.456	672,152	+0.13(+1.52%)
Dec 23, 2015	8.313	8.589	8.313	8.329	552,145	-0.08(-0.99%)
Dec 22, 2015	8.296	8.416	8.180	8.413	1,435,673	+0.10(+1.20%)
Dec 21, 2015	7.871	8.436	7.864	8.313	2,661,031	+0.46(+5.80%)
Dec 18, 2015	7.482	7.894	7.408	7.857	759,295	+0.36(+4.84%)
Dec 17, 2015	6.979	7.511	6.956	7.495	780,999	+0.52(+7.38%)
Dec 16, 2015	6.979	7.083	6.803	6.979	245,788	-0.03(-0.43%)
Dec 15, 2015	6.703	7.269	6.674	7.009	575,850	+0.39(+5.88%)
Dec 14, 2015	6.504	6.637	6.408	6.620	305,843	+0.14(+2.10%)
Dec 11, 2015	6.541	6.670	6.471	6.484	328,206	-0.17(-2.60%)
Dec 10, 2015	6.690	6.753	6.587	6.657	536,519	-0.03(-0.50%)
Dec 09, 2015	6.876	6.973	6.640	6.690	490,118	-0.27(-3.87%)
Dec 08, 2015	6.896	6.960	6.783	6.960	326,657	-0.06(-0.85%)
Dec 07, 2015	6.810	7.129	6.803	7.019	508,866	+0.20(+2.93%)
Dec 04, 2015	6.817	6.936	6.650	6.820	456,429	-0.00(-0.05%)
Dec 03, 2015	7.189	7.297	6.723	6.823	652,018	-0.31(-4.29%)
Dec 02, 2015	7.149	7.588	6.913	7.129	685,665	-0.04(-0.56%)

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.