Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	10.53	10.74	10.53	10.70	84,178	+0.17(+1.61%)
Mar 30, 2020	10.58	10.66	10.29	10.53	74,508	+0.02(+0.19%)
Mar 27, 2020	10.52	10.66	10.22	10.51	153,200	-0.05(-0.47%)
Mar 26, 2020	10.55	10.72	10.43	10.56	65,706	+0.02(+0.19%)
Mar 25, 2020	10.78	10.78	10.47	10.54	115,701	-0.20(-1.86%)
Mar 24, 2020	10.78	10.80	10.66	10.74	126,136	+0.07(+0.66%)
Mar 23, 2020	10.54	10.72	10.50	10.67	106,001	+0.01(+0.09%)
Mar 20, 2020	10.61	10.76	10.28	10.66	179,200	+0.03(+0.28%)
Mar 19, 2020	10.34	10.73	10.21	10.63	514,820	+0.18(+1.72%)
Mar 18, 2020	10.15	10.49	10.04	10.45	258,950	-0.15(-1.42%)
Mar 17, 2020	10.52	10.67	10.21	10.60	150,351	+0.10(+0.95%)
Mar 16, 2020	9.700	10.73	8.820	10.50	421,235	-0.25(-2.33%)
Mar 13, 2020	10.78	10.79	10.67	10.75	692,400	-0.01(-0.09%)
Mar 12, 2020	10.70	10.78	10.70	10.76	398,630	-0.02(-0.19%)
Mar 11, 2020	10.77	10.83	10.73	10.78	229,649	+0.00(+0.00%)
Mar 10, 2020	10.70	10.84	10.67	10.78	169,838	+0.12(+1.13%)
Mar 09, 2020	10.68	10.70	10.63	10.66	229,729	-0.01(-0.09%)
Mar 06, 2020	10.69	10.73	10.67	10.67	156,200	-0.02(-0.19%)
Mar 05, 2020	10.69	10.72	10.68	10.69	138,877	+0.00(+0.00%)
Mar 04, 2020	10.72	10.73	10.69	10.69	166,283	-0.01(-0.09%)
Mar 03, 2020	10.71	10.73	10.70	10.70	101,712	-0.02(-0.19%)
Mar 02, 2020	10.72	10.73	10.67	10.72	87,371	-0.04(-0.37%)
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%)

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.