Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	13.28	13.93	13.28	13.61	1,232,481	+0.49(+3.75%)
Aug 30, 2011	12.79	13.13	12.55	13.12	525,509	+0.34(+2.63%)
Aug 29, 2011	12.50	12.99	12.46	12.79	1,002,265	+0.64(+5.23%)
Aug 26, 2011	11.72	12.24	11.64	12.15	303,557	+0.40(+3.40%)
Aug 25, 2011	12.13	12.37	11.69	11.75	558,503	-0.26(-2.13%)
Aug 24, 2011	12.47	12.69	11.87	12.01	881,043	-0.49(-3.94%)
Aug 23, 2011	11.97	12.59	11.71	12.50	714,629	+0.53(+4.42%)
Aug 22, 2011	12.17	12.57	11.87	11.97	1,259,888	+0.15(+1.24%)
Aug 19, 2011	11.76	12.29	11.67	11.82	1,099,585	-0.09(-0.73%)
Aug 18, 2011	12.53	12.53	11.77	11.91	1,910,457	-1.11(-8.51%)
Aug 17, 2011	13.55	13.79	12.65	13.02	1,270,913	-0.35(-2.64%)
Aug 16, 2011	14.18	14.29	13.33	13.37	687,496	-1.07(-7.41%)
Aug 15, 2011	14.44	14.51	13.76	14.44	638,773	+0.16(+1.12%)
Aug 12, 2011	14.28	14.42	14.06	14.28	527,040	+0.11(+0.80%)
Aug 11, 2011	13.81	14.27	13.55	14.17	1,438,735	+0.45(+3.25%)
Aug 10, 2011	13.58	14.41	13.34	13.72	1,283,718	-0.11(-0.77%)
Aug 09, 2011	14.08	14.13	13.13	13.83	1,730,374	+0.66(+5.00%)
Aug 08, 2011	13.07	13.46	12.81	13.17	2,041,206	-0.92(-6.54%)
Aug 05, 2011	13.78	14.63	13.30	14.09	1,250,812	+0.44(+3.24%)
Aug 04, 2011	15.20	15.43	13.47	13.65	2,250,338	-1.70(-11.07%)
Aug 03, 2011	15.68	15.86	14.27	15.35	1,667,384	-0.36(-2.27%)
Aug 02, 2011	15.46	16.23	15.31	15.70	1,436,774	+0.39(+2.52%)
Aug 01, 2011	16.63	16.63	14.56	15.32	4,095,805	-1.92(-11.11%)
Jul 29, 2011	16.68	17.29	16.45	17.23	1,113,343	+0.37(+2.19%)
Jul 28, 2011	16.47	17.20	16.33	16.87	1,184,532	+0.32(+1.93%)
Jul 27, 2011	16.57	16.69	16.13	16.55	1,193,166	+0.11(+0.69%)
Jul 26, 2011	16.63	17.10	16.29	16.43	2,246,401	+0.07(+0.45%)
Jul 25, 2011	15.23	16.57	15.23	16.36	2,496,872	+1.08(+7.05%)
Jul 22, 2011	14.96	15.29	14.88	15.28	829,316	+0.49(+3.28%)
Jul 21, 2011	15.13	15.29	14.52	14.80	483,168	-0.36(-2.37%)
Jul 20, 2011	15.47	15.76	15.03	15.16	610,522	-0.29(-1.85%)
Jul 19, 2011	14.94	15.46	14.89	15.44	503,128	+0.68(+4.59%)
Jul 18, 2011	15.17	15.30	14.49	14.76	739,792	-0.40(-2.61%)
Jul 15, 2011	15.10	15.30	14.86	15.16	661,888	+0.37(+2.50%)
Jul 14, 2011	15.09	15.22	14.53	14.79	1,105,596	-0.33(-2.18%)
Jul 13, 2011	14.73	15.26	14.39	15.12	568,175	+0.59(+4.07%)
Jul 12, 2011	14.04	14.79	13.87	14.53	427,381	+0.40(+2.80%)
Jul 11, 2011	14.55	14.55	14.05	14.13	416,262	-0.46(-3.17%)
Jul 08, 2011	15.05	15.12	14.49	14.59	1,027,600	-0.43(-2.86%)
Jul 07, 2011	15.25	15.90	14.97	15.02	1,600,698	-0.13(-0.86%)
Jul 06, 2011	15.12	15.29	15.08	15.15	484,885	+0.08(+0.55%)
Jul 05, 2011	15.04	15.48	14.96	15.07	725,371	-0.27(-1.78%)
Jul 01, 2011	14.69	15.49	14.36	15.34	1,213,607	+0.70(+4.79%)
Jun 30, 2011	14.09	14.86	14.07	14.64	1,600,896	+0.53(+3.77%)
Jun 29, 2011	13.88	14.11	13.82	14.11	621,833	+0.36(+2.61%)
Jun 28, 2011	13.61	13.98	13.59	13.75	912,052	+0.22(+1.60%)
Jun 27, 2011	13.40	13.53	13.22	13.53	436,496	+0.22(+1.62%)
Jun 24, 2011	13.18	13.48	13.12	13.32	545,577	+0.02(+0.13%)
Jun 23, 2011	12.89	13.43	12.83	13.30	944,653	+0.37(+2.85%)
Jun 22, 2011	12.55	13.10	12.47	12.93	812,032	+0.23(+1.78%)
Jun 21, 2011	12.13	12.79	12.10	12.71	1,228,554	+0.58(+4.74%)
Jun 20, 2011	12.20	12.33	12.04	12.13	522,183	-0.08(-0.65%)
Jun 17, 2011	12.72	13.01	12.18	12.21	1,606,138	-0.31(-2.50%)
Jun 16, 2011	12.09	13.09	12.09	12.52	1,363,354	+0.44(+3.60%)
Jun 15, 2011	12.14	12.30	11.85	12.09	711,510	-0.09(-0.71%)
Jun 14, 2011	12.49	12.82	12.12	12.17	914,242	-0.24(-1.93%)
Jun 13, 2011	12.24	12.49	12.23	12.41	783,784	+0.14(+1.14%)
Jun 10, 2011	12.24	12.53	12.18	12.27	797,368	+0.04(+0.30%)
Jun 09, 2011	11.95	12.30	11.81	12.24	763,983	+0.37(+3.08%)
Jun 08, 2011	12.01	12.20	11.81	11.87	1,523,336	-0.14(-1.19%)
Jun 07, 2011	12.03	12.34	11.95	12.01	702,837	+0.04(+0.31%)
Jun 06, 2011	12.73	12.88	11.93	11.98	1,469,933	-0.99(-7.64%)

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.