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 (%)
Aug 31, 2012 7.635 7.764 7.395 7.728 729,624 +0.25(+3.33%)
Aug 30, 2012 7.664 7.664 7.435 7.478 558,530 -0.16(-2.13%)
Aug 29, 2012 7.575 7.724 7.531 7.641 577,483 -0.01(-0.17%)
Aug 27, 2012 7.801 7.801 7.588 7.654 456,928 -0.03(-0.35%)
Aug 24, 2012 7.571 7.927 7.486 7.681 653,302 +0.05(+0.61%)
Aug 23, 2012 7.671 7.714 7.492 7.635 514,384 +0.00(+0.04%)
Aug 22, 2012 7.415 7.661 7.362 7.631 718,045 +0.19(+2.50%)
Aug 21, 2012 7.724 7.774 7.385 7.445 1,043,975 -0.33(-4.28%)
Aug 20, 2012 7.784 8.127 7.568 7.777 1,760,258 -0.01(-0.09%)
Aug 17, 2012 7.482 7.974 7.482 7.784 1,416,185 +0.29(+3.91%)
Aug 16, 2012 7.159 7.591 6.989 7.492 1,080,776 +0.28(+3.87%)
Aug 15, 2012 6.820 7.275 6.767 7.212 1,828,042 -0.82(-10.22%)
Aug 14, 2012 8.303 8.303 7.980 8.034 1,304,325 -0.08(-0.94%)
Aug 13, 2012 8.027 8.150 7.904 8.110 906,925 +0.18(+2.31%)
Aug 10, 2012 7.947 7.967 7.801 7.927 669,142 +0.10(+1.23%)
Aug 09, 2012 7.751 7.864 7.541 7.831 820,186 +0.19(+2.44%)
Aug 08, 2012 7.980 8.067 7.591 7.644 866,424 -0.35(-4.37%)
Aug 07, 2012 7.844 8.206 7.694 7.994 2,249,829 +0.35(+4.52%)
Aug 06, 2012 7.651 7.781 7.149 7.648 5,388,799 +1.21(+18.74%)
Aug 03, 2012 6.398 6.757 6.344 6.441 1,191,518 +0.22(+3.47%)
Aug 02, 2012 7.245 7.249 6.218 6.225 921,117 -0.42(-6.26%)
Aug 01, 2012 6.314 6.710 6.147 6.640 903,244 +0.33(+5.16%)
Jul 31, 2012 6.042 6.361 5.949 6.314 894,107 +0.27(+4.51%)
Jul 30, 2012 6.048 6.218 5.985 6.042 405,078 +0.02(+0.28%)
Jul 27, 2012 5.766 6.075 5.686 6.025 369,190 +0.32(+5.53%)
Jul 26, 2012 5.846 5.992 5.653 5.709 307,455 -0.07(-1.27%)
Jul 25, 2012 5.892 6.002 5.719 5.782 286,210 -0.08(-1.42%)
Jul 24, 2012 5.922 6.044 5.792 5.866 510,782 -0.06(-0.95%)
Jul 23, 2012 6.195 6.238 5.862 5.922 591,762 -0.41(-6.41%)
Jul 20, 2012 6.265 6.371 6.248 6.328 212,003 +0.02(+0.32%)
Jul 19, 2012 6.218 6.398 6.218 6.308 557,065 +0.08(+1.23%)
Jul 18, 2012 6.211 6.374 6.095 6.231 648,021 +0.08(+1.30%)
Jul 17, 2012 6.364 6.371 5.885 6.152 496,277 -0.20(-3.19%)
Jul 16, 2012 6.517 6.580 6.334 6.354 366,896 -0.21(-3.24%)
Jul 13, 2012 6.654 6.720 6.524 6.567 151,735 -0.09(-1.40%)
Jul 12, 2012 6.557 6.680 6.447 6.660 235,812 +0.06(+0.91%)
Jul 11, 2012 6.624 6.740 6.517 6.600 286,643 -0.05(-0.80%)
Jul 10, 2012 6.753 6.976 6.567 6.654 262,464 -0.02(-0.25%)
Jul 09, 2012 6.916 6.916 6.650 6.670 230,943 -0.24(-3.46%)
Jul 06, 2012 6.923 6.960 6.830 6.910 271,501 -0.09(-1.28%)
Jul 05, 2012 6.900 7.049 6.900 6.999 274,280 +0.03(+0.38%)
Jul 03, 2012 7.026 7.056 6.943 6.973 185,616 -0.12(-1.64%)
Jul 02, 2012 7.016 7.096 6.973 7.089 188,960 +0.07(+0.99%)
Jun 29, 2012 6.983 7.108 6.933 7.019 598,928 +0.08(+1.20%)
Jun 28, 2012 7.079 7.159 6.853 6.936 872,767 -0.16(-2.30%)
Jun 27, 2012 6.966 7.242 6.966 7.099 599,241 +0.15(+2.10%)
Jun 26, 2012 6.973 7.049 6.870 6.953 234,366 -0.04(-0.57%)
Jun 25, 2012 6.920 7.036 6.860 6.993 333,369 -0.00(-0.05%)
Jun 22, 2012 6.846 7.086 6.737 6.996 465,764 +0.16(+2.33%)
Jun 21, 2012 7.106 7.106 6.787 6.836 224,050 -0.22(-3.16%)
Jun 20, 2012 6.996 7.216 6.993 7.059 410,359 +0.11(+1.58%)
Jun 19, 2012 6.767 7.053 6.750 6.950 268,497 +0.19(+2.80%)
Jun 18, 2012 6.730 6.843 6.694 6.760 207,892 -0.01(-0.20%)
Jun 15, 2012 6.770 6.846 6.713 6.773 394,350 +0.01(+0.10%)
Jun 14, 2012 6.893 6.926 6.690 6.767 205,329 -0.07(-1.07%)
Jun 13, 2012 6.946 7.063 6.797 6.840 213,729 -0.12(-1.72%)
Jun 12, 2012 6.936 7.033 6.843 6.960 239,322 +0.02(+0.24%)
Jun 11, 2012 7.162 7.206 6.923 6.943 521,780 -0.10(-1.42%)
Jun 08, 2012 7.132 7.159 7.006 7.043 254,741 -0.13(-1.81%)
Jun 07, 2012 7.262 7.372 7.102 7.172 357,603 -0.04(-0.51%)
Jun 06, 2012 7.089 7.545 7.076 7.209 570,806 +0.17(+2.41%)
Jun 05, 2012 6.999 7.056 6.936 7.039 246,302 +0.04(+0.57%)
Jun 04, 2012 7.269 7.385 6.886 6.999 434,541 -0.26(-3.53%)
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.