Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	7.671	7.748	7.618	7.744	461,214	+0.07(+0.87%)
Jul 30, 2015	7.525	7.774	7.525	7.678	635,390	+0.00(+0.00%)
Jul 29, 2015	7.186	7.824	7.186	7.678	623,848	+0.60(+8.45%)
Jul 28, 2015	6.896	7.305	6.863	7.079	547,706	+0.18(+2.60%)
Jul 27, 2015	7.488	7.615	6.833	6.900	1,240,346	-0.87(-11.17%)
Jul 24, 2015	7.867	8.020	7.575	7.768	723,573	-0.14(-1.81%)
Jul 23, 2015	7.877	8.090	7.877	7.910	325,207	+0.07(+0.89%)
Jul 22, 2015	8.097	8.160	7.738	7.841	276,812	-0.30(-3.64%)
Jul 21, 2015	7.744	8.177	7.648	8.137	519,626	+0.37(+4.75%)
Jul 20, 2015	7.910	8.053	7.736	7.768	269,739	-0.17(-2.18%)
Jul 17, 2015	8.014	8.107	7.824	7.940	445,819	+0.01(+0.17%)
Jul 16, 2015	7.854	8.100	7.741	7.927	456,931	+0.21(+2.71%)
Jul 15, 2015	7.967	7.970	7.654	7.718	387,145	-0.26(-3.29%)
Jul 14, 2015	7.884	8.196	7.847	7.980	392,438	+0.10(+1.22%)
Jul 13, 2015	8.007	8.007	7.867	7.884	399,424	+0.08(+1.07%)
Jul 10, 2015	7.970	8.181	7.764	7.801	521,211	+0.03(+0.34%)
Jul 09, 2015	8.313	8.313	7.738	7.774	1,117,331	+0.46(+6.27%)
Jul 08, 2015	6.900	7.468	6.700	7.315	1,132,468	+0.03(+0.46%)
Jul 07, 2015	7.914	7.914	6.723	7.282	2,505,566	-0.82(-10.10%)
Jul 06, 2015	9.437	9.437	8.080	8.100	1,628,261	-1.56(-16.12%)
Jul 02, 2015	9.816	9.656	9.656	9.656	325,099	-0.18(-1.83%)
Jul 01, 2015	9.919	9.969	9.769	9.836	247,932	-0.08(-0.84%)
Jun 30, 2015	9.803	9.979	9.596	9.919	528,243	+0.27(+2.79%)
Jun 29, 2015	9.786	9.846	9.586	9.650	472,991	-0.35(-3.52%)
Jun 26, 2015	10.29	10.29	9.929	10.00	577,585	-0.37(-3.59%)
Jun 25, 2015	10.21	10.40	10.21	10.37	296,219	+0.05(+0.48%)
Jun 24, 2015	10.44	10.44	10.27	10.32	287,642	+0.03(+0.29%)
Jun 23, 2015	10.31	10.37	10.22	10.29	218,144	+0.08(+0.78%)
Jun 22, 2015	10.26	10.33	10.15	10.21	247,989	+0.02(+0.16%)
Jun 19, 2015	10.30	10.34	10.09	10.20	594,658	-0.19(-1.86%)
Jun 18, 2015	10.40	10.44	10.26	10.39	432,683	+0.04(+0.35%)
Jun 17, 2015	10.49	10.85	10.21	10.35	650,250	+0.01(+0.13%)
Jun 16, 2015	10.41	10.46	10.11	10.34	297,687	-0.13(-1.24%)
Jun 15, 2015	10.98	11.09	10.41	10.47	781,008	-0.63(-5.63%)
Jun 12, 2015	10.99	11.49	10.98	11.10	1,125,021	+0.12(+1.09%)
Jun 11, 2015	10.69	11.20	10.69	10.98	1,055,009	+0.38(+3.58%)
Jun 10, 2015	10.38	10.66	10.32	10.60	403,562	+0.18(+1.69%)
Jun 09, 2015	10.71	10.71	10.35	10.42	388,143	-0.34(-3.18%)
Jun 08, 2015	10.97	11.01	10.74	10.76	491,934	-0.24(-2.21%)
Jun 05, 2015	10.75	11.10	10.73	11.01	388,236	+0.25(+2.29%)
Jun 04, 2015	11.00	11.10	10.74	10.76	273,393	-0.31(-2.79%)
Jun 03, 2015	10.88	11.31	10.88	11.07	451,533	+0.18(+1.65%)
Jun 02, 2015	10.68	11.16	10.68	10.89	454,910	+0.19(+1.77%)
Jun 01, 2015	10.47	10.82	10.40	10.70	478,590	+0.33(+3.21%)
May 29, 2015	10.46	10.67	10.33	10.37	656,920	-0.08(-0.73%)
May 28, 2015	10.64	10.75	10.40	10.44	305,172	-0.28(-2.60%)
May 27, 2015	10.87	10.91	10.50	10.72	531,106	-0.19(-1.74%)
May 26, 2015	11.18	11.20	10.69	10.91	710,999	-0.21(-1.88%)
May 22, 2015	11.01	11.12	11.12	11.12	265,252	+0.15(+1.33%)
May 21, 2015	11.17	11.73	10.74	10.98	2,287,004	-0.20(-1.76%)
May 20, 2015	10.71	11.19	10.66	11.17	694,146	+0.45(+4.22%)
May 19, 2015	10.59	10.84	10.48	10.72	414,614	+0.15(+1.42%)
May 18, 2015	10.34	10.57	10.21	10.57	737,990	+0.19(+1.86%)
May 15, 2015	10.49	10.71	10.35	10.38	387,253	-0.10(-0.92%)
May 14, 2015	10.57	10.67	10.35	10.47	456,528	-0.15(-1.44%)
May 13, 2015	10.38	10.64	10.28	10.63	541,520	+0.19(+1.82%)
May 12, 2015	10.83	10.88	10.40	10.44	429,630	-0.42(-3.86%)
May 11, 2015	10.62	11.24	10.62	10.86	785,095	+0.30(+2.80%)
May 08, 2015	10.61	10.68	10.40	10.56	594,105	-0.05(-0.44%)
May 07, 2015	10.59	10.63	10.41	10.61	423,116	-0.03(-0.28%)
May 06, 2015	10.94	10.97	10.57	10.64	675,343	-0.35(-3.21%)
May 05, 2015	10.99	11.08	10.77	10.99	608,727	-0.13(-1.20%)
May 04, 2015	11.48	11.59	10.93	11.12	970,426	-0.35(-3.07%)

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.