Changyou.com Ltd (NQ: CYOU )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	6.577	6.740	6.577	6.694	520,096	+0.05(+0.70%)
Apr 28, 2016	6.434	6.750	6.434	6.647	504,604	+0.14(+2.09%)
Apr 27, 2016	6.517	6.630	6.411	6.511	509,001	-0.07(-1.11%)
Apr 26, 2016	6.341	6.710	6.341	6.584	711,904	+0.20(+3.18%)
Apr 25, 2016	5.839	6.617	5.839	6.381	702,052	+0.29(+4.69%)
Apr 22, 2016	6.085	6.245	6.048	6.095	563,282	-0.06(-0.92%)
Apr 21, 2016	6.088	6.268	6.068	6.152	330,816	+0.02(+0.38%)
Apr 20, 2016	6.138	6.338	6.125	6.128	201,254	-0.06(-1.02%)
Apr 19, 2016	6.181	6.275	6.181	6.191	196,223	-0.02(-0.32%)
Apr 18, 2016	6.304	6.321	6.022	6.211	334,208	-0.16(-2.51%)
Apr 15, 2016	6.527	6.584	6.364	6.371	111,051	-0.23(-3.48%)
Apr 14, 2016	6.481	6.710	6.481	6.600	239,590	+0.07(+1.02%)
Apr 13, 2016	6.431	6.600	6.431	6.534	256,455	+0.14(+2.24%)
Apr 12, 2016	6.324	6.481	6.324	6.391	86,390	+0.04(+0.68%)
Apr 11, 2016	6.328	6.484	6.314	6.348	210,866	-0.00(-0.05%)
Apr 08, 2016	6.328	6.479	6.271	6.351	138,731	+0.05(+0.74%)
Apr 07, 2016	6.361	6.517	6.251	6.304	206,478	-0.03(-0.47%)
Apr 06, 2016	6.092	6.414	6.002	6.334	405,592	+0.21(+3.36%)
Apr 05, 2016	6.118	6.253	6.118	6.128	157,948	-0.10(-1.55%)
Apr 04, 2016	6.221	6.285	6.188	6.225	108,191	-0.05(-0.79%)
Apr 01, 2016	6.142	6.338	6.142	6.275	151,656	+0.03(+0.48%)
Mar 31, 2016	6.238	6.384	6.221	6.245	262,232	-0.04(-0.69%)
Mar 30, 2016	6.331	6.378	6.221	6.288	272,052	-0.04(-0.58%)
Mar 29, 2016	6.078	6.368	6.078	6.324	126,340	+0.15(+2.42%)
Mar 28, 2016	6.132	6.240	6.019	6.175	124,494	-0.02(-0.38%)
Mar 24, 2016	5.999	6.198	6.198	6.198	146,159	+0.16(+2.59%)
Mar 23, 2016	6.178	6.288	5.999	6.042	189,381	-0.13(-2.05%)
Mar 22, 2016	6.265	6.341	6.148	6.168	651,305	-0.17(-2.73%)
Mar 21, 2016	6.374	6.587	6.318	6.341	256,792	-0.06(-0.99%)
Mar 18, 2016	6.351	6.484	6.308	6.404	315,680	+0.11(+1.74%)
Mar 17, 2016	6.394	6.457	6.218	6.294	269,390	-0.11(-1.66%)
Mar 16, 2016	6.148	6.431	6.148	6.401	273,549	+0.20(+3.16%)
Mar 15, 2016	6.291	6.318	6.078	6.205	138,385	-0.08(-1.32%)
Mar 14, 2016	6.175	6.344	6.152	6.288	266,334	+0.07(+1.18%)
Mar 11, 2016	6.072	6.228	5.852	6.215	274,097	+0.23(+3.78%)
Mar 10, 2016	5.975	6.095	5.899	5.989	165,689	+0.06(+1.01%)
Mar 09, 2016	5.895	6.035	5.866	5.929	215,137	+0.04(+0.68%)
Mar 08, 2016	5.945	6.048	5.839	5.889	260,990	-0.12(-2.05%)
Mar 07, 2016	5.989	6.165	5.955	6.012	301,395	-0.05(-0.82%)
Mar 04, 2016	5.979	6.185	5.922	6.062	265,107	+0.12(+1.96%)
Mar 03, 2016	5.912	6.012	5.902	5.945	233,437	+0.01(+0.11%)
Mar 02, 2016	5.942	6.009	5.859	5.939	334,608	+0.02(+0.28%)
Mar 01, 2016	5.952	5.959	5.862	5.922	274,021	+0.05(+0.79%)
Feb 29, 2016	5.866	5.942	5.788	5.876	195,378	-0.01(-0.23%)
Feb 26, 2016	5.935	5.952	5.829	5.889	274,500	-0.04(-0.62%)
Feb 25, 2016	5.902	5.945	5.716	5.925	241,908	-0.01(-0.17%)
Feb 24, 2016	5.786	5.975	5.659	5.935	295,251	+0.06(+1.08%)
Feb 23, 2016	6.118	6.118	5.801	5.872	380,880	-0.15(-2.48%)
Feb 22, 2016	5.985	6.075	5.836	6.022	326,073	+0.06(+1.06%)
Feb 19, 2016	5.819	6.102	5.759	5.959	389,120	+0.14(+2.34%)
Feb 18, 2016	5.866	5.866	5.666	5.822	344,049	+0.01(+0.11%)
Feb 17, 2016	5.826	5.985	5.669	5.816	457,421	+0.04(+0.75%)
Feb 16, 2016	5.523	5.882	5.510	5.772	446,502	+0.37(+6.83%)
Feb 12, 2016	5.240	5.403	5.403	5.403	231,569	+0.25(+4.77%)
Feb 11, 2016	5.217	5.277	5.058	5.157	427,206	-0.17(-3.12%)
Feb 10, 2016	5.343	5.510	5.307	5.324	300,426	+0.03(+0.57%)
Feb 09, 2016	5.387	5.420	5.260	5.294	507,437	-0.22(-3.92%)
Feb 08, 2016	5.600	5.633	5.343	5.510	732,027	-0.15(-2.59%)
Feb 05, 2016	5.683	5.756	5.583	5.656	462,266	-0.04(-0.64%)
Feb 04, 2016	5.536	5.749	5.506	5.693	424,081	-0.09(-1.55%)
Feb 03, 2016	5.819	5.819	5.580	5.782	384,832	+0.02(+0.35%)
Feb 02, 2016	5.885	5.962	5.743	5.762	740,799	-0.12(-2.09%)

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.