Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2013	9.520	9.563	9.254	9.284	0	-0.27(-2.85%)
Aug 29, 2013	9.394	9.653	9.261	9.556	0	+0.07(+0.70%)
Aug 28, 2013	9.261	9.610	9.261	9.490	553,051	+0.23(+2.51%)
Aug 27, 2013	9.812	9.872	9.217	9.257	0	-0.63(-6.36%)
Aug 26, 2013	9.812	10.00	9.779	9.886	0	+0.09(+0.92%)
Aug 23, 2013	9.826	9.925	9.773	9.796	0	+0.00(+0.03%)
Aug 22, 2013	9.776	9.852	9.733	9.793	0	+0.06(+0.65%)
Aug 21, 2013	9.812	9.942	9.703	9.729	0	-0.14(-1.38%)
Aug 20, 2013	9.909	9.982	9.822	9.866	0	-0.03(-0.27%)
Aug 19, 2013	9.896	10.03	9.852	9.892	0	-0.00(-0.03%)
Aug 16, 2013	9.975	10.03	9.812	9.896	0	-0.02(-0.23%)
Aug 15, 2013	9.912	10.03	9.809	9.919	1,146,945	-0.01(-0.10%)
Aug 14, 2013	10.04	10.16	9.906	9.929	0	-0.11(-1.09%)
Aug 13, 2013	9.982	10.37	9.922	10.04	1,500,516	+0.10(+0.97%)
Aug 12, 2013	9.975	10.08	9.909	9.942	652,953	-0.05(-0.50%)
Aug 09, 2013	9.909	10.22	9.909	9.992	753,668	+0.09(+0.94%)
Aug 08, 2013	10.27	10.44	9.882	9.899	1,230,945	-0.35(-3.41%)
Aug 07, 2013	10.50	10.63	10.20	10.25	1,021,344	-0.45(-4.20%)
Aug 06, 2013	10.64	10.86	10.53	10.70	875,341	-0.14(-1.26%)
Aug 05, 2013	10.64	11.06	10.64	10.83	1,194,080	+0.21(+1.94%)
Aug 02, 2013	10.97	10.97	10.37	10.63	1,056,236	-0.40(-3.65%)
Aug 01, 2013	10.96	11.16	10.91	11.03	569,576	+0.21(+1.94%)
Jul 31, 2013	10.85	10.98	10.60	10.82	0	-0.06(-0.52%)
Jul 30, 2013	10.99	11.06	10.61	10.88	0	-0.06(-0.58%)
Jul 29, 2013	11.93	12.12	10.74	10.94	0	-2.72(-19.89%)
Jul 26, 2013	13.14	13.83	13.10	13.66	0	+0.57(+4.34%)
Jul 25, 2013	13.29	13.30	12.90	13.09	0	-0.08(-0.58%)
Jul 24, 2013	13.28	13.29	13.10	13.16	0	+0.07(+0.53%)
Jul 23, 2013	13.11	13.21	13.01	13.09	0	+0.09(+0.66%)
Jul 22, 2013	12.97	13.10	12.80	13.01	0	+0.01(+0.08%)
Jul 19, 2013	12.76	13.22	12.54	13.00	0	+0.37(+2.90%)
Jul 18, 2013	12.21	12.81	12.05	12.63	764,083	+0.45(+3.71%)
Jul 17, 2013	11.53	12.22	11.46	12.18	577,203	+0.76(+6.67%)
Jul 16, 2013	11.76	11.76	11.30	11.42	0	-0.31(-2.66%)
Jul 15, 2013	10.98	11.74	10.97	11.73	0	+0.72(+6.59%)
Jul 12, 2013	10.67	11.04	10.67	11.01	0	+0.29(+2.70%)
Jul 11, 2013	10.64	10.72	10.57	10.72	0	+0.11(+1.00%)
Jul 10, 2013	10.51	10.66	10.51	10.61	646,548	+0.11(+1.08%)
Jul 09, 2013	10.37	10.53	10.33	10.50	0	+0.17(+1.64%)
Jul 08, 2013	10.21	10.52	10.15	10.33	0	+0.19(+1.87%)
Jul 05, 2013	10.08	10.20	10.04	10.14	0	+0.09(+0.89%)
Jul 03, 2013	10.04	10.15	9.970	10.05	0	-0.01(-0.10%)
Jul 02, 2013	10.18	10.29	9.965	10.06	0	-0.10(-0.95%)
Jul 01, 2013	10.14	10.25	10.09	10.15	0	+0.03(+0.33%)
Jun 28, 2013	9.886	10.16	9.809	10.12	382,531	+0.16(+1.64%)
Jun 26, 2013	9.753	9.959	9.636	9.959	0	+0.26(+2.64%)
Jun 25, 2013	9.244	9.756	9.244	9.703	0	+0.51(+5.50%)
Jun 24, 2013	9.573	9.600	9.002	9.197	0	-0.42(-4.39%)
Jun 21, 2013	9.783	9.871	9.523	9.620	453,692	-0.13(-1.36%)
Jun 20, 2013	10.49	10.49	9.689	9.753	0	-0.79(-7.48%)
Jun 19, 2013	10.63	10.63	10.50	10.54	313,253	-0.03(-0.25%)
Jun 18, 2013	10.53	10.73	10.46	10.57	0	+0.10(+0.95%)
Jun 17, 2013	10.41	10.62	10.28	10.47	0	+0.16(+1.52%)
Jun 14, 2013	10.45	10.48	10.24	10.31	0	-0.14(-1.34%)
Jun 13, 2013	10.44	10.49	10.29	10.45	203,083	+0.01(+0.06%)
Jun 12, 2013	10.49	10.61	10.26	10.44	361,585	+0.05(+0.45%)
Jun 11, 2013	10.50	10.50	10.23	10.40	408,007	-0.18(-1.73%)
Jun 10, 2013	10.55	10.80	10.36	10.58	0	+0.04(+0.41%)
Jun 07, 2013	10.16	10.64	10.13	10.54	0	+0.40(+3.94%)
Jun 06, 2013	10.06	10.17	9.889	10.14	0	+0.03(+0.30%)
Jun 05, 2013	10.16	10.29	10.08	10.11	0	-0.11(-1.11%)
Jun 04, 2013	9.972	10.27	9.972	10.22	0	+0.28(+2.81%)

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.