Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	10.68	10.76	10.68	10.76	312,600	+0.06(+0.56%)
Feb 27, 2020	10.70	10.71	10.65	10.70	82,641	-0.02(-0.19%)
Feb 26, 2020	10.71	10.74	10.68	10.72	121,709	+0.01(+0.09%)
Feb 25, 2020	10.74	10.74	10.69	10.71	71,265	+0.00(+0.00%)
Feb 24, 2020	10.69	10.72	10.68	10.71	84,120	+0.00(+0.00%)
Feb 21, 2020	10.70	10.71	10.68	10.71	69,500	+0.01(+0.09%)
Feb 20, 2020	10.69	10.72	10.69	10.70	55,499	+0.02(+0.19%)
Feb 19, 2020	10.69	10.72	10.66	10.68	342,890	+0.01(+0.09%)
Feb 18, 2020	10.89	10.99	10.61	10.67	301,504	-0.01(-0.09%)
Feb 14, 2020	10.68	10.69	10.67	10.68	129,100	-0.01(-0.09%)
Feb 13, 2020	10.66	10.70	10.63	10.69	284,118	+0.03(+0.28%)
Feb 12, 2020	10.70	10.70	10.66	10.66	369,081	-0.03(-0.28%)
Feb 11, 2020	10.69	10.71	10.69	10.69	185,789	+0.00(+0.00%)
Feb 10, 2020	10.70	10.71	10.69	10.69	360,686	-0.01(-0.09%)
Feb 07, 2020	10.70	10.74	10.68	10.70	185,300	+0.02(+0.19%)
Feb 06, 2020	10.70	10.70	10.68	10.68	214,586	-0.01(-0.09%)
Feb 05, 2020	10.70	10.70	10.68	10.69	234,023	-0.01(-0.09%)
Feb 04, 2020	10.68	10.72	10.68	10.70	215,621	+0.02(+0.19%)
Feb 03, 2020	10.68	10.68	10.67	10.68	134,738	+0.01(+0.09%)
Jan 31, 2020	10.67	10.68	10.67	10.67	362,800	+0.00(+0.00%)
Jan 30, 2020	10.67	10.68	10.66	10.67	266,859	+0.01(+0.09%)
Jan 29, 2020	10.75	10.75	10.66	10.66	410,448	-0.01(-0.09%)
Jan 28, 2020	10.68	10.68	10.65	10.67	566,673	-0.01(-0.09%)
Jan 27, 2020	10.68	10.75	10.65	10.68	290,420	-0.04(-0.37%)
Jan 24, 2020	10.67	10.75	10.67	10.72	779,100	+0.81(+8.17%)
Jan 23, 2020	9.860	9.920	9.840	9.910	212,476	+0.05(+0.51%)
Jan 22, 2020	10.16	10.23	9.780	9.860	192,036	-0.26(-2.57%)
Jan 21, 2020	10.43	10.46	10.06	10.12	116,499	-0.34(-3.25%)
Jan 17, 2020	10.47	10.50	10.43	10.46	111,000	+0.00(+0.00%)
Jan 16, 2020	10.45	10.49	10.41	10.46	106,549	+0.04(+0.38%)
Jan 15, 2020	10.35	10.49	10.35	10.42	114,821	+0.00(+0.00%)
Jan 14, 2020	10.30	10.47	10.22	10.42	178,749	+0.10(+0.97%)
Jan 13, 2020	10.09	10.45	10.08	10.32	270,903	+0.25(+2.48%)
Jan 10, 2020	10.10	10.10	10.02	10.07	87,000	+0.02(+0.20%)
Jan 09, 2020	9.920	10.10	9.910	10.05	195,869	+0.13(+1.31%)
Jan 08, 2020	9.860	9.930	9.850	9.920	332,229	+0.04(+0.40%)
Jan 07, 2020	9.890	9.980	9.800	9.880	296,529	-0.03(-0.30%)
Jan 06, 2020	9.860	9.950	9.805	9.910	356,014	-0.05(-0.50%)
Jan 03, 2020	9.930	10.17	9.810	9.960	236,900	+0.01(+0.10%)
Jan 02, 2020	9.800	9.990	9.780	9.950	700,928	+0.16(+1.63%)
Dec 31, 2019	9.750	9.830	9.730	9.790	766,500	+0.04(+0.41%)
Dec 30, 2019	9.770	9.810	9.720	9.750	427,846	-0.05(-0.51%)
Dec 27, 2019	9.770	9.800	9.685	9.800	447,400	+0.01(+0.10%)
Dec 26, 2019	9.740	9.800	9.665	9.790	251,685	+0.05(+0.51%)
Dec 24, 2019	9.750	9.775	9.680	9.740	124,400	+0.00(+0.00%)
Dec 23, 2019	9.770	9.840	9.650	9.740	483,669	-0.01(-0.10%)
Dec 20, 2019	9.850	9.850	9.710	9.750	448,600	-0.05(-0.51%)
Dec 19, 2019	9.800	9.830	9.740	9.800	581,576	+0.00(+0.00%)
Dec 18, 2019	9.800	9.820	9.750	9.800	674,878	-0.01(-0.10%)
Dec 17, 2019	9.760	9.810	9.740	9.810	465,974	+0.06(+0.62%)
Dec 16, 2019	9.750	9.830	9.700	9.750	400,486	+0.03(+0.31%)
Dec 13, 2019	9.710	9.800	9.710	9.720	195,100	-0.02(-0.21%)
Dec 12, 2019	9.740	9.805	9.710	9.740	284,497	-0.04(-0.41%)
Dec 11, 2019	9.710	9.800	9.700	9.780	322,090	+0.09(+0.93%)
Dec 10, 2019	9.750	9.775	9.660	9.690	156,109	-0.07(-0.72%)
Dec 09, 2019	9.710	9.760	9.650	9.760	349,509	+0.03(+0.31%)
Dec 06, 2019	9.650	9.740	9.610	9.730	634,300	+0.13(+1.35%)
Dec 05, 2019	9.650	9.730	9.600	9.600	296,502	-0.06(-0.62%)
Dec 04, 2019	9.650	9.760	9.590	9.660	204,002	+0.00(+0.00%)
Dec 03, 2019	9.610	9.700	9.560	9.660	286,404	+0.05(+0.52%)

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.