Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	9.433	9.570	9.340	9.410	924,238	+0.03(+0.28%)
Feb 27, 2018	9.477	9.550	9.364	9.384	605,373	-0.10(-1.05%)
Feb 26, 2018	9.463	9.543	9.397	9.483	402,473	+0.06(+0.60%)
Feb 23, 2018	9.294	9.480	9.294	9.427	671,446	+0.17(+1.83%)
Feb 22, 2018		9.420	9.137	9.257	564,010	-0.16(-1.73%)
Feb 21, 2018	9.357	9.586	9.357	9.420	350,481	+0.09(+0.93%)
Feb 20, 2018	8.955	9.344	8.955	9.334	548,152	+0.28(+3.12%)
Feb 16, 2018		9.051	9.051	9.051	0	-0.28(-3.03%)
Feb 15, 2018	9.427	9.435	9.287	9.334	255,887	-0.02(-0.21%)
Feb 14, 2018	9.290	9.517	9.247	9.354	521,028	+0.09(+0.93%)
Feb 13, 2018	9.038	9.354	9.021	9.267	1,649,535	+0.22(+2.39%)
Feb 12, 2018	9.231	9.254	8.998	9.051	1,337,521	-0.15(-1.66%)
Feb 09, 2018	9.344	9.517	9.041	9.204	1,042,348	-0.08(-0.86%)
Feb 08, 2018	9.626	9.713	9.284	9.284	655,476	-0.36(-3.76%)
Feb 07, 2018	9.733	9.733	9.517	9.646	826,504	-0.16(-1.63%)
Feb 06, 2018	9.975	9.975	9.646	9.806	711,868	-0.27(-2.71%)
Feb 05, 2018	10.05	10.22	9.979	10.08	460,474	-0.01(-0.07%)
Feb 02, 2018	10.49	10.49	10.07	10.09	853,781	-0.47(-4.47%)
Feb 01, 2018	10.14	10.77	9.909	10.56	1,230,794	+0.33(+3.19%)
Jan 31, 2018	10.21	10.31	10.10	10.23	725,059	+0.10(+0.98%)
Jan 30, 2018	9.886	10.23	9.886	10.13	998,193	+0.11(+1.13%)
Jan 29, 2018	9.846	10.61	9.842	10.02	2,534,558	-0.98(-8.89%)
Jan 26, 2018	11.07	11.27	10.72	11.00	906,516	+0.03(+0.24%)
Jan 25, 2018	11.31	11.32	10.97	10.97	548,320	-0.36(-3.17%)
Jan 24, 2018	11.73	11.73	11.21	11.33	818,781	-0.37(-3.16%)
Jan 23, 2018	12.19	12.19	11.66	11.70	952,914	-0.44(-3.59%)
Jan 22, 2018		12.42	12.13	12.13	267,107	-0.16(-1.27%)
Jan 19, 2018	12.21	12.51	12.11	12.29	458,715	+0.15(+1.23%)
Jan 18, 2018	12.09	12.20	12.05	12.14	261,811	+0.03(+0.25%)
Jan 17, 2018	12.05	12.16	12.02	12.11	411,282	+0.06(+0.52%)
Jan 16, 2018	12.19	12.24	12.06	12.05	784,692	-0.07(-0.55%)
Jan 12, 2018		12.11	12.11	12.11	0	-0.04(-0.33%)
Jan 11, 2018	12.06	12.23	12.04	12.15	503,970	+0.14(+1.19%)
Jan 10, 2018	12.10	12.16	11.98	12.01	538,988	-0.13(-1.10%)
Jan 09, 2018	12.27	12.27	12.06	12.14	506,833	-0.09(-0.76%)
Jan 08, 2018	11.93	12.28	11.77	12.24	1,024,099	+0.31(+2.56%)
Jan 05, 2018	12.16	12.26	11.87	11.93	1,326,192	-0.14(-1.16%)
Jan 04, 2018	12.14	12.34	12.03	12.07	435,079	-0.07(-0.55%)
Jan 03, 2018	12.35	12.37	11.99	12.14	706,909	-0.13(-1.06%)
Jan 02, 2018	12.31	12.35	12.17	12.27	469,523	+0.15(+1.26%)
Dec 29, 2017		12.11	12.11	12.11	0	+0.25(+2.10%)
Dec 28, 2017	11.89	12.01	11.79	11.86	219,082	-0.03(-0.22%)
Dec 27, 2017	11.98	12.21	11.74	11.89	437,167	-0.09(-0.78%)
Dec 26, 2017	12.02	12.38	11.85	11.98	135,116	-0.09(-0.77%)
Dec 22, 2017	12.07	12.09	11.99	12.08	249,538	-0.03(-0.25%)
Dec 21, 2017	12.20	12.26	12.06	12.11	249,264	-0.09(-0.71%)
Dec 20, 2017	12.00	12.27	11.93	12.19	257,210	+0.27(+2.26%)
Dec 19, 2017	12.00	12.13	11.88	11.92	643,194	-0.07(-0.58%)
Dec 18, 2017	12.01	12.01	11.91	11.99	1,172,123	+0.06(+0.50%)
Dec 15, 2017	12.00	12.10	11.81	11.93	1,514,004	-0.11(-0.88%)
Dec 14, 2017	12.05	12.18	11.97	12.04	677,184	-0.06(-0.47%)
Dec 13, 2017	12.28	12.40	12.05	12.10	247,268	-0.11(-0.93%)
Dec 12, 2017	12.44	12.52	12.17	12.21	367,542	-0.28(-2.24%)
Dec 11, 2017	11.95	12.51	11.91	12.49	648,208	+0.51(+4.28%)
Dec 08, 2017	12.14	12.16	11.95	11.98	456,059	-0.07(-0.61%)
Dec 07, 2017	12.09	12.15	12.04	12.05	524,447	+0.01(+0.08%)
Dec 06, 2017	12.04	12.19	11.98	12.04	281,982	-0.08(-0.63%)
Dec 05, 2017	12.17	12.52	12.09	12.12	389,581	-0.03(-0.25%)
Dec 04, 2017	12.15	12.30	12.15	12.15	401,715	+0.03(+0.25%)

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.