Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	9.536	9.546	9.237	9.324	582,896	-0.27(-2.81%)
Mar 30, 2017	9.566	9.640	9.487	9.593	256,464	+0.03(+0.31%)
Mar 29, 2017	9.520	9.706	9.470	9.563	260,840	+0.03(+0.28%)
Mar 28, 2017	9.676	9.783	9.470	9.536	304,405	-0.14(-1.48%)
Mar 27, 2017	9.510	9.769	9.344	9.679	284,815	+0.07(+0.76%)
Mar 24, 2017	9.503	9.662	9.427	9.606	364,773	+0.07(+0.77%)
Mar 23, 2017	9.510	9.676	9.337	9.533	398,082	-0.06(-0.62%)
Mar 22, 2017	9.945	9.955	9.546	9.593	302,047	-0.33(-3.32%)
Mar 21, 2017	10.00	10.25	9.886	9.922	379,945	-0.10(-1.00%)
Mar 20, 2017	10.42	10.44	9.969	10.02	763,640	-0.39(-3.71%)
Mar 17, 2017	10.12	10.43	9.992	10.41	596,739	+0.29(+2.89%)
Mar 16, 2017	9.776	10.19	9.776	10.12	505,681	+0.39(+4.00%)
Mar 15, 2017	9.965	9.982	9.613	9.726	1,092,123	-0.20(-2.04%)
Mar 14, 2017	10.15	10.32	9.896	9.929	519,882	-0.24(-2.32%)
Mar 13, 2017	10.36	10.46	10.07	10.16	656,848	-0.14(-1.39%)
Mar 10, 2017	9.936	10.44	9.936	10.31	1,226,109	+0.51(+5.19%)
Mar 09, 2017	9.676	9.839	9.570	9.799	598,856	+0.14(+1.45%)
Mar 08, 2017	9.533	10.07	9.523	9.660	900,390	+0.15(+1.61%)
Mar 07, 2017	9.251	9.517	9.251	9.507	253,580	+0.26(+2.77%)
Mar 06, 2017	9.290	9.294	9.081	9.251	203,600	-0.05(-0.54%)
Mar 03, 2017	9.360	9.437	9.280	9.300	207,191	+0.00(+0.00%)
Mar 02, 2017	9.430	9.576	9.297	9.300	453,391	-0.18(-1.93%)
Mar 01, 2017	9.310	9.570	9.177	9.483	553,682	+0.30(+3.26%)
Feb 28, 2017	9.127	9.334	8.881	9.184	586,147	+0.07(+0.80%)
Feb 27, 2017	9.111	9.227	9.051	9.111	531,124	-0.04(-0.47%)
Feb 24, 2017	9.304	9.380	8.815	9.154	1,373,092	+0.02(+0.22%)
Feb 23, 2017	8.978	9.387	8.842	9.134	2,377,797	-0.19(-2.00%)
Feb 22, 2017	9.447	9.536	9.088	9.320	985,316	-0.04(-0.39%)
Feb 21, 2017	8.200	9.530	8.170	9.357	1,442,413	+1.02(+12.29%)
Feb 17, 2017		8.333	8.333	8.333	0	-0.02(-0.24%)
Feb 16, 2017	8.273	8.457	8.157	8.353	649,910	+0.08(+0.96%)
Feb 15, 2017	8.283	8.429	8.143	8.273	435,194	-0.09(-1.03%)
Feb 14, 2017	8.692	8.692	8.316	8.359	402,091	-0.34(-3.90%)
Feb 13, 2017	8.436	8.735	8.363	8.699	468,086	+0.24(+2.83%)
Feb 10, 2017	8.004	8.486	7.980	8.459	580,183	+0.45(+5.65%)
Feb 09, 2017	8.024	8.097	7.774	8.007	346,870	+0.13(+1.69%)
Feb 08, 2017	7.904	7.970	7.748	7.874	134,307	-0.02(-0.29%)
Feb 07, 2017	7.914	7.970	7.824	7.897	238,597	+0.01(+0.13%)
Feb 06, 2017	8.000	8.067	7.834	7.887	157,250	-0.09(-1.17%)
Feb 03, 2017	7.984	8.230	7.970	7.980	194,295	+0.00(+0.00%)
Feb 02, 2017	8.034	8.127	7.924	7.980	251,000	-0.03(-0.41%)
Feb 01, 2017	7.984	8.231	7.901	8.014	230,005	-0.01(-0.08%)
Jan 31, 2017	7.960	8.043	7.488	8.020	235,951	+0.04(+0.46%)
Jan 30, 2017	8.200	8.200	7.857	7.984	213,519	-0.25(-2.99%)
Jan 27, 2017	8.193	8.233	8.110	8.230	254,849	+0.07(+0.81%)
Jan 26, 2017	8.243	8.310	8.140	8.163	149,260	-0.07(-0.89%)
Jan 25, 2017	8.290	8.290	8.206	8.236	158,540	-0.01(-0.16%)
Jan 24, 2017	8.253	8.300	8.127	8.250	239,680	+0.01(+0.12%)
Jan 23, 2017	8.107	8.286	7.994	8.240	486,145	+0.13(+1.56%)
Jan 20, 2017	8.160	8.276	8.034	8.113	213,774	-0.03(-0.37%)
Jan 19, 2017	8.266	8.296	8.083	8.143	196,590	-0.12(-1.45%)
Jan 18, 2017	8.333	8.396	8.163	8.263	881,133	-0.02(-0.28%)
Jan 17, 2017	7.957	8.313	7.874	8.286	826,465	+0.33(+4.09%)
Jan 13, 2017		7.960	7.960	7.960	0	+0.08(+1.06%)
Jan 12, 2017	7.914	7.954	7.794	7.877	377,939	-0.09(-1.09%)
Jan 11, 2017	7.964	7.977	7.814	7.964	368,360	+0.02(+0.29%)
Jan 10, 2017	7.837	7.970	7.758	7.940	636,052	+0.14(+1.75%)
Jan 09, 2017	7.774	7.940	7.465	7.804	537,322	+0.02(+0.21%)
Jan 06, 2017	7.468	7.852	7.362	7.787	671,855	+0.34(+4.60%)
Jan 05, 2017	7.249	7.482	7.240	7.445	562,368	+0.24(+3.32%)
Jan 04, 2017	7.182	7.315	7.119	7.206	386,167	+0.04(+0.51%)

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.