Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Changyou.com Ltd (NQ: CYOU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 30, 2012 8.978 9.124 8.868 9.028 788,352 +0.02(+0.18%)
Mar 29, 2012 9.337 9.337 8.978 9.011 492,169 -0.42(-4.41%)
Mar 28, 2012 9.620 9.620 9.300 9.427 842,248 -0.24(-2.51%)
Mar 27, 2012 9.643 9.773 9.576 9.669 616,350 +0.03(+0.35%)
Mar 26, 2012 9.297 9.640 9.224 9.636 675,232 +0.33(+3.50%)
Mar 23, 2012 8.958 9.367 8.871 9.310 380,149 +0.32(+3.51%)
Mar 22, 2012 8.935 9.094 8.886 8.994 183,069 +0.02(+0.22%)
Mar 21, 2012 9.174 9.317 8.975 8.975 316,053 -0.20(-2.17%)
Mar 20, 2012 9.081 9.374 9.011 9.174 1,528,187 +0.09(+1.03%)
Mar 19, 2012 9.191 9.280 9.021 9.081 1,209,553 -0.09(-1.01%)
Mar 16, 2012 8.605 9.181 8.586 9.174 1,392,562 +0.62(+7.19%)
Mar 15, 2012 8.745 8.795 8.433 8.559 867,059 -0.15(-1.68%)
Mar 14, 2012 8.975 9.027 8.625 8.705 620,861 -0.27(-2.97%)
Mar 13, 2012 8.945 9.068 8.768 8.971 901,671 +0.27(+3.10%)
Mar 12, 2012 8.835 8.948 8.639 8.702 368,616 -0.04(-0.46%)
Mar 09, 2012 8.642 8.802 8.606 8.742 327,589 +0.07(+0.84%)
Mar 08, 2012 8.728 8.728 8.619 8.669 293,729 -0.02(-0.19%)
Mar 07, 2012 8.409 8.705 8.310 8.685 987,737 +0.34(+4.11%)
Mar 06, 2012 8.323 8.429 8.226 8.343 527,948 -0.09(-1.03%)
Mar 05, 2012 9.061 9.061 8.342 8.429 1,022,625 -0.69(-7.62%)
Mar 02, 2012 8.782 9.171 8.782 9.124 540,576 +0.11(+1.22%)
Mar 01, 2012 8.825 9.207 8.677 9.014 1,054,543 +0.20(+2.26%)
Feb 29, 2012 8.522 8.898 8.506 8.815 1,120,528 +0.34(+3.96%)
Feb 28, 2012 8.512 8.589 8.413 8.479 991,045 +0.00(+0.00%)
Feb 27, 2012 8.649 8.742 8.462 8.479 793,290 -0.27(-3.12%)
Feb 24, 2012 8.772 8.885 8.669 8.752 664,848 -0.23(-2.59%)
Feb 23, 2012 8.805 8.985 8.675 8.985 480,278 +0.21(+2.35%)
Feb 22, 2012 8.878 9.111 8.755 8.778 728,490 -0.10(-1.16%)
Feb 21, 2012 8.559 8.881 8.526 8.881 1,310,355 +0.42(+4.99%)
Feb 17, 2012 8.499 8.526 8.396 8.459 1,094,186 +0.02(+0.24%)
Feb 16, 2012 8.556 8.649 8.349 8.439 510,162 -0.15(-1.78%)
Feb 15, 2012 8.755 8.835 8.512 8.592 764,690 -0.10(-1.15%)
Feb 14, 2012 8.612 8.692 8.566 8.692 431,188 +0.11(+1.28%)
Feb 13, 2012 8.735 8.772 8.479 8.582 1,003,279 +0.12(+1.41%)
Feb 10, 2012 8.522 8.632 8.406 8.462 1,600,869 -0.19(-2.15%)
Feb 09, 2012 8.842 8.842 8.499 8.649 1,226,626 -0.14(-1.63%)
Feb 08, 2012 8.712 8.861 8.665 8.792 998,813 +0.07(+0.84%)
Feb 07, 2012 8.416 8.795 8.270 8.719 2,499,407 +0.30(+3.60%)
Feb 06, 2012 9.068 9.068 8.323 8.416 5,671,903 -1.26(-12.99%)
Feb 03, 2012 9.380 9.816 9.294 9.673 2,511,322 +0.49(+5.28%)
Feb 02, 2012 8.815 9.344 8.812 9.187 1,335,906 +0.39(+4.42%)
Feb 01, 2012 8.675 8.955 8.476 8.798 1,086,590 +0.24(+2.80%)
Jan 31, 2012 8.462 8.609 8.183 8.559 1,079,080 +0.10(+1.14%)
Jan 30, 2012 8.346 8.482 7.940 8.462 1,676,072 +0.01(+0.16%)
Jan 27, 2012 7.950 8.466 7.950 8.449 1,182,989 +0.45(+5.65%)
Jan 26, 2012 7.957 8.090 7.874 7.997 638,461 +0.11(+1.35%)
Jan 25, 2012 7.980 8.147 7.721 7.891 306,591 -0.02(-0.29%)
Jan 24, 2012 8.310 8.310 7.897 7.914 469,307 +0.00(+0.00%)
Jan 23, 2012 7.930 8.100 7.827 7.914 633,760 +0.03(+0.38%)
Jan 20, 2012 7.811 8.046 7.751 7.884 821,073 +0.16(+2.02%)
Jan 19, 2012 7.531 7.831 7.435 7.728 1,098,818 +0.25(+3.29%)
Jan 18, 2012 7.482 7.575 7.435 7.482 445,578 +0.03(+0.45%)
Jan 17, 2012 7.448 7.593 7.422 7.448 1,008,587 +0.14(+1.86%)
Jan 13, 2012 7.299 7.528 7.259 7.312 869,347 -0.00(-0.05%)
Jan 12, 2012 7.319 7.451 7.245 7.315 1,096,667 +0.03(+0.36%)
Jan 11, 2012 7.245 7.495 7.239 7.289 1,168,932 +0.01(+0.18%)
Jan 10, 2012 7.681 7.721 7.249 7.275 2,355,401 -0.25(-3.31%)
Jan 09, 2012 7.811 7.967 7.518 7.525 858,906 -0.29(-3.66%)
Jan 06, 2012 7.814 7.814 7.664 7.811 501,651 -0.00(-0.04%)
Jan 05, 2012 7.681 7.827 7.352 7.814 711,306 +0.08(+0.99%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.