Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	9.750	9.780	9.520	9.610	213,200	-0.11(-1.13%)
Jun 27, 2019	9.760	9.800	9.620	9.720	185,001	+0.08(+0.83%)
Jun 26, 2019	9.660	9.840	9.570	9.640	223,796	-0.01(-0.10%)
Jun 25, 2019	10.42	10.42	9.620	9.650	265,126	-0.84(-8.01%)
Jun 24, 2019	10.38	10.76	10.35	10.49	204,765	+0.04(+0.38%)
Jun 21, 2019	10.53	10.59	10.24	10.45	457,900	-0.01(-0.10%)
Jun 20, 2019	10.79	10.82	10.42	10.46	165,951	-0.19(-1.78%)
Jun 19, 2019	10.75	10.87	10.56	10.65	149,863	-0.04(-0.37%)
Jun 18, 2019	10.45	10.75	10.20	10.69	195,797	+0.28(+2.69%)
Jun 17, 2019	10.20	10.84	10.20	10.41	205,198	+0.10(+0.97%)
Jun 14, 2019	10.61	10.72	10.17	10.31	445,600	-0.30(-2.83%)
Jun 13, 2019	10.79	10.83	10.59	10.61	99,562	-0.17(-1.58%)
Jun 12, 2019	10.53	10.94	10.39	10.78	287,559	+0.18(+1.70%)
Jun 11, 2019	10.59	10.80	10.27	10.60	189,924	+0.19(+1.83%)
Jun 10, 2019	10.50	10.77	10.35	10.41	282,693	-0.03(-0.29%)
Jun 07, 2019	9.880	10.45	9.870	10.44	259,900	+0.56(+5.67%)
Jun 06, 2019	9.800	10.23	9.600	9.880	456,984	+0.10(+1.02%)
Jun 05, 2019	9.190	9.810	9.140	9.780	729,796	+0.56(+6.07%)
Jun 04, 2019	8.960	9.455	8.950	9.220	652,514	+0.26(+2.90%)
Jun 03, 2019	8.910	9.411	8.860	8.960	664,483	+0.00(+0.00%)
May 31, 2019	9.053	9.053	8.633	8.960	699,155	+0.01(+0.11%)
May 30, 2019	9.145	9.199	8.789	8.950	406,565	-0.15(-1.66%)
May 29, 2019	9.058	9.233	8.940	9.102	674,268	+0.08(+0.87%)
May 28, 2019	8.677	9.028	8.606	9.023	655,644	+0.48(+5.60%)
May 24, 2019	8.653	8.687	8.477	8.545	786,242	-0.05(-0.62%)
May 23, 2019	8.604	8.662	8.438	8.599	362,610	-0.15(-1.73%)
May 22, 2019	9.009	9.145	8.687	8.750	476,415	-0.30(-3.34%)
May 21, 2019	9.346	9.424	9.043	9.053	428,519	-0.18(-1.96%)
May 20, 2019	9.419	9.419	9.097	9.233	345,555	-0.16(-1.66%)
May 17, 2019	9.555	9.560	9.350	9.389	538,710	-0.30(-3.12%)
May 16, 2019	9.716	9.795	9.629	9.692	237,942	+0.07(+0.71%)
May 15, 2019	9.673	9.819	9.582	9.624	311,058	-0.04(-0.45%)
May 14, 2019	9.487	9.785	9.487	9.668	455,627	+0.18(+1.85%)
May 13, 2019	9.443	9.624	9.394	9.492	400,280	-0.02(-0.21%)
May 10, 2019	9.516	10.03	9.424	9.511	667,599	-0.12(-1.22%)
May 09, 2019	9.394	9.712	9.302	9.629	936,003	+0.19(+2.02%)
May 08, 2019	9.311	9.502	9.287	9.438	430,828	+0.00(+0.05%)
May 07, 2019	9.321	9.609	9.272	9.433	859,215	-0.12(-1.28%)
May 06, 2019	9.458	9.633	9.258	9.555	933,839	+0.04(+0.46%)
May 03, 2019	9.560	9.702	9.472	9.511	1,206,104	+0.13(+1.35%)
May 02, 2019	9.765	9.824	9.155	9.385	910,367	-0.36(-3.71%)
May 01, 2019	9.516	9.882	9.516	9.746	866,862	+0.25(+2.67%)
Apr 30, 2019	9.565	9.804	9.375	9.492	787,344	-0.06(-0.61%)
Apr 29, 2019	8.901	9.931	8.838	9.550	3,850,745	+1.67(+21.18%)
Apr 26, 2019	7.745	7.901	7.657	7.881	639,936	+0.19(+2.47%)
Apr 25, 2019	7.686	7.745	7.515	7.691	108,860	+0.01(+0.13%)
Apr 24, 2019	7.467	7.706	7.369	7.681	158,863	+0.18(+2.41%)
Apr 23, 2019	7.779	7.994	7.442	7.501	536,706	-0.20(-2.66%)
Apr 22, 2019	7.467	7.735	7.430	7.706	114,581	+0.15(+1.94%)
Apr 18, 2019	7.584	7.691	7.398	7.559	156,346	-0.04(-0.58%)
Apr 17, 2019	7.906	7.969	7.515	7.603	97,375	-0.21(-2.75%)
Apr 16, 2019	7.901	7.994	7.730	7.818	378,713	-0.04(-0.50%)
Apr 15, 2019	8.145	8.155	7.745	7.857	150,177	-0.25(-3.13%)
Apr 12, 2019	8.072	8.387	7.925	8.111	213,516	+0.16(+2.03%)
Apr 11, 2019	8.091	8.145	7.925	7.950	83,859	-0.19(-2.34%)
Apr 10, 2019	7.955	8.160	7.842	8.140	140,603	+0.20(+2.46%)
Apr 09, 2019	8.199	8.240	7.857	7.945	123,595	-0.25(-3.10%)
Apr 08, 2019	8.086	8.272	8.062	8.199	157,422	+0.09(+1.08%)
Apr 05, 2019	8.272	8.394	7.964	8.111	280,932	-0.15(-1.77%)
Apr 04, 2019	8.452	8.657	8.106	8.257	293,798	-0.33(-3.86%)
Apr 03, 2019	8.643	8.726	8.496	8.589	153,855	+0.03(+0.34%)
Apr 02, 2019	8.687	8.687	8.477	8.560	83,585	-0.12(-1.35%)

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.