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 (%)
May 31, 2012 7.315 7.375 7.192 7.332 531,394 +0.02(+0.23%)
May 30, 2012 7.388 7.415 7.245 7.315 502,626 -0.19(-2.53%)
May 29, 2012 7.282 7.525 7.262 7.505 314,378 +0.25(+3.48%)
May 25, 2012 7.179 7.312 7.172 7.252 160,185 +0.04(+0.55%)
May 24, 2012 7.402 7.455 7.139 7.212 841,592 -0.22(-2.95%)
May 23, 2012 7.259 7.475 7.176 7.432 396,901 +0.14(+1.87%)
May 22, 2012 7.548 7.605 7.243 7.295 285,392 -0.19(-2.53%)
May 21, 2012 7.385 7.521 7.295 7.485 323,574 +0.15(+2.09%)
May 18, 2012 7.498 7.498 7.319 7.332 458,886 -0.06(-0.85%)
May 17, 2012 7.681 7.701 7.329 7.395 591,052 -0.26(-3.43%)
May 16, 2012 7.432 7.714 7.415 7.658 790,635 +0.27(+3.60%)
May 15, 2012 7.485 7.561 7.352 7.392 325,150 -0.15(-1.94%)
May 14, 2012 7.701 7.748 7.452 7.538 412,506 -0.20(-2.62%)
May 11, 2012 7.701 7.776 7.531 7.741 643,447 +0.14(+1.84%)
May 10, 2012 7.784 7.804 7.518 7.601 558,744 -0.18(-2.27%)
May 09, 2012 7.814 7.864 7.598 7.777 649,269 -0.09(-1.10%)
May 08, 2012 7.415 7.917 7.385 7.864 1,073,456 +0.43(+5.82%)
May 07, 2012 7.309 7.541 7.252 7.432 609,671 +0.10(+1.36%)
May 04, 2012 7.581 7.631 7.252 7.332 1,053,710 -0.31(-4.09%)
May 03, 2012 8.014 8.063 7.588 7.644 1,289,381 -0.24(-3.08%)
May 02, 2012 8.240 8.339 7.861 7.887 800,358 -0.39(-4.74%)
May 01, 2012 7.947 8.329 7.315 8.280 1,315,922 +0.23(+2.81%)
Apr 30, 2012 8.479 8.679 8.017 8.053 1,953,884 +0.02(+0.29%)
Apr 27, 2012 8.160 8.196 8.000 8.030 1,348,958 -0.10(-1.19%)
Apr 26, 2012 8.266 8.326 8.103 8.127 806,379 -0.11(-1.37%)
Apr 25, 2012 8.266 8.396 8.120 8.240 696,404 +0.02(+0.28%)
Apr 24, 2012 8.173 8.273 8.147 8.216 535,166 -0.03(-0.36%)
Apr 23, 2012 8.413 8.519 8.173 8.246 1,248,312 -0.29(-3.39%)
Apr 20, 2012 8.728 8.735 8.529 8.536 234,748 -0.18(-2.10%)
Apr 19, 2012 8.778 8.865 8.675 8.719 296,718 -0.04(-0.49%)
Apr 18, 2012 8.832 8.935 8.702 8.762 249,559 -0.05(-0.60%)
Apr 17, 2012 8.878 8.961 8.712 8.815 413,748 -0.02(-0.26%)
Apr 16, 2012 9.261 9.267 8.772 8.838 351,714 -0.44(-4.70%)
Apr 13, 2012 9.174 9.277 9.074 9.274 202,301 +0.10(+1.05%)
Apr 12, 2012 9.068 9.327 9.064 9.177 557,889 +0.12(+1.32%)
Apr 11, 2012 8.662 9.127 8.619 9.058 578,806 +0.50(+5.83%)
Apr 10, 2012 8.938 8.988 8.519 8.559 441,491 -0.37(-4.13%)
Apr 09, 2012 8.802 9.068 8.712 8.928 351,805 +0.15(+1.67%)
Apr 05, 2012 9.051 9.051 8.772 8.782 840,732 -0.25(-2.76%)
Apr 04, 2012 9.324 9.458 9.028 9.031 511,347 -0.42(-4.40%)
Apr 03, 2012 9.410 9.600 9.334 9.447 495,709 -0.01(-0.11%)
Apr 02, 2012 9.031 9.477 9.001 9.457 718,181 +0.43(+4.75%)
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%)
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.