Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2016	8.193	8.373	7.995	8.240	1,123,605	-0.10(-1.24%)
Aug 30, 2016	8.516	8.609	8.216	8.343	2,134,096	-0.25(-2.90%)
Aug 29, 2016	7.694	8.918	7.694	8.592	6,630,264	+0.74(+9.49%)
Aug 26, 2016	7.162	8.004	7.023	7.847	1,305,748	+0.70(+9.87%)
Aug 25, 2016	7.016	7.156	6.986	7.142	261,751	+0.14(+1.95%)
Aug 24, 2016	7.315	7.315	6.989	7.006	419,552	-0.29(-3.97%)
Aug 23, 2016	7.182	7.315	7.079	7.295	403,243	+0.15(+2.09%)
Aug 22, 2016	7.049	7.179	7.049	7.146	408,416	+0.01(+0.14%)
Aug 19, 2016	7.016	7.236	6.989	7.136	227,295	+0.03(+0.47%)
Aug 18, 2016	6.960	7.149	6.960	7.102	215,792	+0.11(+1.62%)
Aug 17, 2016	7.049	7.093	6.910	6.989	280,689	-0.15(-2.05%)
Aug 16, 2016	7.199	7.299	7.093	7.136	340,536	-0.16(-2.23%)
Aug 15, 2016	7.182	7.365	7.169	7.299	479,421	+0.03(+0.41%)
Aug 12, 2016	7.176	7.349	7.166	7.269	497,826	-0.02(-0.23%)
Aug 11, 2016	7.152	7.359	7.146	7.285	802,171	-0.02(-0.23%)
Aug 10, 2016	7.093	7.312	7.059	7.302	332,909	+0.12(+1.67%)
Aug 09, 2016	7.023	7.305	6.944	7.182	317,809	+0.09(+1.22%)
Aug 08, 2016	6.979	7.126	6.916	7.096	327,330	+0.17(+2.40%)
Aug 05, 2016	6.727	6.966	6.727	6.930	141,137	+0.12(+1.76%)
Aug 04, 2016	6.677	6.823	6.677	6.810	152,384	+0.04(+0.59%)
Aug 03, 2016	6.647	6.833	6.617	6.770	238,399	+0.10(+1.44%)
Aug 02, 2016	6.650	6.753	6.594	6.674	226,465	+0.04(+0.65%)
Aug 01, 2016	6.650	6.763	6.235	6.630	457,406	+0.06(+0.96%)
Jul 29, 2016	6.644	6.807	6.534	6.567	330,738	-0.06(-0.95%)
Jul 28, 2016	6.650	6.707	6.573	6.630	363,215	-0.03(-0.45%)
Jul 27, 2016	6.650	6.860	6.627	6.660	394,272	-0.01(-0.10%)
Jul 26, 2016	6.650	6.820	6.620	6.667	299,605	-0.06(-0.84%)
Jul 25, 2016	6.654	6.856	6.654	6.723	335,712	-0.11(-1.61%)
Jul 22, 2016	6.943	6.984	6.687	6.833	335,811	-0.24(-3.43%)
Jul 21, 2016	6.906	7.284	6.906	7.076	198,430	+0.01(+0.14%)
Jul 20, 2016	6.890	7.196	6.890	7.066	135,814	+0.10(+1.43%)
Jul 19, 2016	6.883	7.096	6.834	6.966	156,180	-0.03(-0.38%)
Jul 18, 2016	6.913	7.182	6.913	6.993	277,531	+0.01(+0.10%)
Jul 15, 2016	7.073	7.196	6.933	6.986	513,900	-0.29(-3.93%)
Jul 14, 2016	6.910	7.445	6.910	7.272	263,138	-0.05(-0.64%)
Jul 13, 2016	7.016	7.528	6.893	7.319	341,595	+0.23(+3.19%)
Jul 12, 2016	7.063	7.315	7.063	7.093	231,605	-0.07(-0.97%)
Jul 11, 2016	6.807	7.216	6.807	7.162	180,666	+0.29(+4.21%)
Jul 08, 2016	6.674	6.940	6.750	6.873	261,968	+0.12(+1.82%)
Jul 07, 2016	6.557	6.790	6.557	6.750	159,025	+0.19(+2.84%)
Jul 05, 2016	6.650	6.817	6.502	6.564	213,720	-0.21(-3.09%)
Jul 01, 2016	6.594	6.773	6.773	6.773	188,864	+0.11(+1.65%)
Jun 30, 2016	6.447	6.720	6.431	6.664	162,682	+0.19(+2.87%)
Jun 29, 2016	6.551	6.622	6.471	6.477	148,748	-0.06(-0.87%)
Jun 28, 2016	6.285	6.577	6.285	6.534	233,722	+0.30(+4.80%)
Jun 27, 2016	6.384	6.437	6.155	6.235	253,544	-0.29(-4.39%)
Jun 24, 2016	6.517	6.630	6.477	6.521	302,998	-0.13(-1.95%)
Jun 23, 2016	6.617	6.740	6.617	6.650	176,783	+0.07(+1.06%)
Jun 22, 2016	6.541	6.747	6.541	6.580	218,694	+0.03(+0.41%)
Jun 21, 2016	6.411	6.574	6.411	6.554	162,937	+0.13(+2.02%)
Jun 20, 2016	6.358	6.584	6.285	6.424	165,578	+0.11(+1.79%)
Jun 17, 2016	6.155	6.328	6.132	6.311	477,748	+0.09(+1.50%)
Jun 16, 2016	6.155	6.238	6.075	6.218	184,437	-0.01(-0.16%)
Jun 15, 2016	6.278	6.457	6.228	6.228	142,015	-0.10(-1.63%)
Jun 14, 2016	6.494	6.660	6.331	6.331	412,419	-0.23(-3.50%)
Jun 13, 2016	6.547	6.634	6.487	6.560	438,628	-0.07(-1.10%)
Jun 10, 2016	6.534	6.694	6.517	6.634	239,788	-0.03(-0.50%)
Jun 09, 2016	6.617	6.694	6.587	6.667	162,119	-0.04(-0.55%)
Jun 08, 2016	6.487	6.747	6.486	6.703	325,243	+0.17(+2.60%)
Jun 07, 2016	6.487	6.594	6.465	6.534	219,311	+0.07(+1.13%)
Jun 06, 2016	6.504	6.544	6.411	6.461	138,926	-0.01(-0.10%)
Jun 03, 2016	6.487	6.577	6.368	6.467	475,186	-0.08(-1.27%)
Jun 02, 2016	6.404	6.584	6.404	6.551	294,237	+0.08(+1.29%)

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.