Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2015	8.482	8.645	8.482	8.609	81,891	+0.07(+0.78%)
Mar 30, 2015	8.915	8.915	8.502	8.542	318,393	-0.38(-4.28%)
Mar 27, 2015	8.665	8.931	8.559	8.925	207,765	+0.28(+3.27%)
Mar 26, 2015	8.539	8.645	8.499	8.642	163,000	+0.02(+0.19%)
Mar 25, 2015	8.861	8.861	8.582	8.625	193,432	-0.27(-3.03%)
Mar 24, 2015	8.918	8.961	8.865	8.895	92,964	+0.01(+0.07%)
Mar 23, 2015	8.469	9.058	8.469	8.888	305,175	+0.35(+4.09%)
Mar 20, 2015	8.469	8.556	8.376	8.539	297,981	+0.05(+0.63%)
Mar 19, 2015	8.622	8.669	8.386	8.486	196,097	-0.14(-1.62%)
Mar 18, 2015	8.223	8.649	8.213	8.625	221,284	+0.34(+4.13%)
Mar 17, 2015	8.512	8.559	8.186	8.283	408,566	-0.28(-3.26%)
Mar 16, 2015	8.709	8.709	8.410	8.562	475,637	-0.08(-0.92%)
Mar 13, 2015	8.875	8.885	8.625	8.642	297,834	-0.27(-3.06%)
Mar 12, 2015	9.001	9.084	8.815	8.915	327,743	+0.00(+0.00%)
Mar 11, 2015	9.211	9.211	8.852	8.915	326,079	-0.27(-2.90%)
Mar 10, 2015	8.935	9.181	8.815	9.181	298,240	+0.20(+2.26%)
Mar 09, 2015	8.978	9.038	8.905	8.978	201,991	-0.00(-0.04%)
Mar 06, 2015	9.064	9.144	8.918	8.981	384,588	-0.10(-1.06%)
Mar 05, 2015	8.945	9.187	8.861	9.078	178,753	+0.08(+0.92%)
Mar 04, 2015	9.084	9.197	8.871	8.994	271,417	-0.11(-1.24%)
Mar 03, 2015	9.167	9.297	9.068	9.108	328,308	-0.15(-1.65%)
Mar 02, 2015	9.310	9.339	9.176	9.261	276,051	-0.05(-0.57%)
Feb 27, 2015	9.523	9.523	9.118	9.314	404,239	-0.19(-1.99%)
Feb 26, 2015	9.214	9.553	9.181	9.503	639,405	+0.33(+3.59%)
Feb 25, 2015	9.134	9.300	9.034	9.174	254,873	+0.00(+0.00%)
Feb 24, 2015	9.004	9.274	8.868	9.174	507,323	+0.13(+1.47%)
Feb 23, 2015	8.662	9.061	8.542	9.041	443,999	+0.39(+4.50%)
Feb 20, 2015	8.649	8.662	8.479	8.652	223,308	+0.02(+0.27%)
Feb 19, 2015	8.662	8.679	8.506	8.629	193,074	-0.02(-0.23%)
Feb 18, 2015	8.635	8.802	8.600	8.649	190,963	-0.02(-0.23%)
Feb 17, 2015	8.712	8.798	8.585	8.669	207,417	-0.06(-0.69%)
Feb 13, 2015	8.612	8.728	8.728	8.728	519,978	+0.08(+0.96%)
Feb 12, 2015	8.306	8.652	8.253	8.645	510,120	+0.34(+4.12%)
Feb 11, 2015	8.080	8.333	8.053	8.303	482,281	+0.22(+2.76%)
Feb 10, 2015	8.150	8.240	8.027	8.080	733,001	+0.05(+0.58%)
Feb 09, 2015	9.194	9.194	8.004	8.034	1,953,838	-1.68(-17.29%)
Feb 06, 2015	9.686	9.819	9.593	9.713	647,540	-0.01(-0.14%)
Feb 05, 2015	9.636	9.739	9.507	9.726	487,583	+0.21(+2.24%)
Feb 04, 2015	9.616	9.676	9.460	9.513	358,078	-0.12(-1.21%)
Feb 03, 2015	9.477	9.806	9.310	9.630	700,554	+0.27(+2.84%)
Feb 02, 2015	9.364	9.407	9.207	9.364	799,474	+0.04(+0.39%)
Jan 30, 2015	9.194	9.563	9.094	9.327	871,401	+0.11(+1.23%)
Jan 29, 2015	9.144	9.540	9.018	9.214	1,465,897	+0.32(+3.59%)
Jan 28, 2015	9.031	9.310	8.885	8.895	502,565	-0.06(-0.67%)
Jan 27, 2015	8.605	8.968	8.605	8.955	465,087	+0.24(+2.75%)
Jan 26, 2015	8.549	8.852	8.509	8.715	744,059	+0.10(+1.16%)
Jan 23, 2015	8.788	8.855	8.595	8.615	806,902	-0.20(-2.26%)
Jan 22, 2015	9.044	9.044	8.778	8.815	641,083	-0.23(-2.57%)
Jan 21, 2015	9.300	9.354	9.018	9.048	643,697	-0.23(-2.47%)
Jan 20, 2015	8.908	9.310	8.878	9.277	945,792	+0.57(+6.57%)
Jan 16, 2015	8.552	8.785	8.446	8.705	427,173	+0.11(+1.28%)
Jan 15, 2015	9.044	9.044	8.576	8.595	338,611	-0.41(-4.58%)
Jan 14, 2015	8.885	9.044	8.845	9.008	483,944	-0.01(-0.11%)
Jan 13, 2015	8.585	9.054	8.552	9.018	796,313	+0.49(+5.69%)
Jan 12, 2015	8.738	8.738	8.469	8.532	429,859	-0.21(-2.36%)
Jan 09, 2015	8.629	8.852	8.602	8.738	372,769	+0.10(+1.12%)
Jan 08, 2015	8.785	8.792	8.616	8.642	586,276	+0.01(+0.12%)
Jan 07, 2015	8.875	8.875	8.594	8.632	306,246	-0.16(-1.78%)
Jan 06, 2015	9.034	9.051	8.680	8.788	459,836	-0.26(-2.87%)
Jan 05, 2015	8.971	9.144	8.848	9.048	415,017	+0.08(+0.89%)

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.