Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	10.31	10.53	10.20	10.22	575,305	-0.11(-1.03%)
May 30, 2013	10.23	10.72	10.22	10.33	0	+0.11(+1.07%)
May 29, 2013	9.975	10.28	9.900	10.22	757,517	+0.23(+2.26%)
May 28, 2013	9.829	10.08	9.703	9.995	602,847	+0.19(+1.93%)
May 24, 2013	9.703	9.821	9.636	9.806	0	+0.10(+1.06%)
May 23, 2013	9.789	9.809	9.510	9.703	0	-0.19(-1.95%)
May 22, 2013	10.49	10.54	9.869	9.896	677,043	-0.59(-5.61%)
May 21, 2013	10.70	10.81	10.40	10.48	0	-0.32(-2.95%)
May 20, 2013	10.04	10.80	10.04	10.80	732,535	+0.79(+7.87%)
May 17, 2013	10.30	10.39	9.975	10.02	0	-0.20(-1.95%)
May 16, 2013	9.959	10.22	9.959	10.21	889,903	+0.16(+1.59%)
May 15, 2013	9.896	10.11	9.699	10.06	0	-0.02(-0.20%)
May 13, 2013	9.965	10.21	9.909	10.08	0	+0.12(+1.17%)
May 10, 2013	10.01	10.26	9.932	9.959	0	-0.07(-0.70%)
May 09, 2013	10.53	10.63	9.952	10.03	0	-0.41(-3.92%)
May 08, 2013	10.11	10.64	9.886	10.44	0	+0.35(+3.50%)
May 07, 2013	10.09	10.10	9.995	10.09	0	+0.09(+0.93%)
May 06, 2013	9.660	10.10	9.640	9.992	0	+0.37(+3.87%)
May 03, 2013	9.374	9.803	9.310	9.620	0	+0.31(+3.32%)
May 02, 2013	9.689	9.719	9.084	9.310	0	-0.35(-3.65%)
May 01, 2013	9.586	9.703	9.563	9.663	0	+0.02(+0.21%)
Apr 30, 2013	9.593	9.716	9.560	9.643	0	+0.01(+0.07%)
Apr 29, 2013	9.909	9.942	9.271	9.636	1,152,013	-0.37(-3.72%)
Apr 26, 2013	9.819	10.22	9.816	10.01	608,778	+0.13(+1.31%)
Apr 25, 2013	9.936	9.957	9.756	9.879	296,165	-0.08(-0.83%)
Apr 24, 2013	9.779	9.965	9.673	9.962	0	+0.15(+1.52%)
Apr 23, 2013	9.653	9.866	9.653	9.812	262,942	+0.15(+1.55%)
Apr 22, 2013	9.437	9.749	9.334	9.663	655,940	+0.31(+3.31%)
Apr 19, 2013	9.360	9.493	9.314	9.354	172,624	+0.01(+0.11%)
Apr 18, 2013	9.307	9.513	9.256	9.344	197,074	+0.03(+0.36%)
Apr 17, 2013	9.314	9.417	9.254	9.310	164,901	-0.04(-0.43%)
Apr 16, 2013	9.470	9.470	9.254	9.350	301,810	-0.03(-0.28%)
Apr 15, 2013	9.517	9.540	9.330	9.377	382,345	-0.10(-1.05%)
Apr 12, 2013	9.610	9.633	9.473	9.477	569,306	-0.10(-1.04%)
Apr 11, 2013	9.510	9.606	9.437	9.576	519,088	+0.07(+0.70%)
Apr 10, 2013	9.364	9.576	9.344	9.510	211,389	+0.19(+2.03%)
Apr 09, 2013	9.297	9.403	9.254	9.320	383,058	+0.01(+0.11%)
Apr 08, 2013	9.374	9.443	9.228	9.310	657,528	-0.09(-0.96%)
Apr 05, 2013	9.254	9.440	9.118	9.400	415,679	-0.01(-0.07%)
Apr 04, 2013	9.280	9.523	9.144	9.407	308,892	+0.19(+2.06%)
Apr 03, 2013	9.350	9.354	9.121	9.217	349,657	-0.10(-1.04%)
Apr 02, 2013	9.623	9.623	9.244	9.314	431,113	-0.29(-3.05%)
Apr 01, 2013	9.610	9.816	9.603	9.606	284,391	+0.00(+0.00%)
Mar 28, 2013	9.527	9.739	9.517	9.606	838,386	+0.10(+1.01%)
Mar 27, 2013	9.460	9.573	9.364	9.510	177,451	+0.02(+0.25%)
Mar 26, 2013	9.546	9.613	9.457	9.487	350,611	-0.06(-0.63%)
Mar 25, 2013	9.470	9.566	9.314	9.546	204,695	+0.09(+0.98%)
Mar 22, 2013	9.380	9.527	9.231	9.453	348,199	+0.14(+1.50%)
Mar 21, 2013	9.483	9.626	9.187	9.314	896,913	-0.07(-0.78%)
Mar 20, 2013	9.374	9.543	9.297	9.387	435,894	+0.05(+0.53%)
Mar 19, 2013	9.267	9.397	9.267	9.337	495,456	+0.08(+0.83%)
Mar 18, 2013	9.088	9.380	8.918	9.261	518,613	+0.07(+0.76%)
Mar 15, 2013	9.477	9.483	9.191	9.191	595,674	-0.28(-2.95%)
Mar 14, 2013	9.380	9.606	9.310	9.470	400,392	+0.14(+1.53%)
Mar 13, 2013	9.929	9.929	9.317	9.327	1,028,508	-0.64(-6.44%)
Mar 12, 2013	9.902	10.01	9.874	9.969	310,913	-0.01(-0.07%)
Mar 11, 2013	9.836	9.992	9.836	9.975	285,203	+0.01(+0.07%)
Mar 08, 2013	9.955	9.989	9.783	9.969	305,581	+0.14(+1.39%)
Mar 07, 2013	9.975	10.02	9.669	9.832	747,157	+0.01(+0.07%)
Mar 06, 2013	9.992	10.04	9.753	9.826	1,524,683	-0.89(-8.34%)
Mar 05, 2013	9.606	10.75	9.377	10.72	1,892,788	+1.14(+11.91%)
Mar 04, 2013	9.776	9.776	9.380	9.580	734,944	-0.18(-1.84%)

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.