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 (%)
Jan 31, 2013 10.33 10.41 10.13 10.24 434,526 -0.06(-0.55%)
Jan 30, 2013 10.10 10.40 10.06 10.30 318,567 +0.11(+1.04%)
Jan 29, 2013 9.849 10.26 9.849 10.19 480,004 +0.15(+1.52%)
Jan 28, 2013 9.999 10.14 9.919 10.04 294,141 +0.09(+0.90%)
Jan 25, 2013 10.55 10.55 9.846 9.949 1,033,010 -0.61(-5.73%)
Jan 24, 2013 10.57 10.67 10.38 10.55 463,776 -0.02(-0.22%)
Jan 23, 2013 10.74 10.86 10.56 10.58 472,570 -0.18(-1.64%)
Jan 22, 2013 10.58 10.80 10.39 10.75 1,001,901 +0.24(+2.28%)
Jan 18, 2013 10.19 10.55 10.19 10.51 531,951 +0.27(+2.63%)
Jan 17, 2013 10.63 10.64 10.18 10.24 524,796 -0.39(-3.66%)
Jan 16, 2013 10.50 10.64 10.41 10.63 539,875 +0.19(+1.81%)
Jan 15, 2013 10.18 10.57 10.10 10.44 560,037 +0.26(+2.58%)
Jan 14, 2013 10.19 10.29 10.12 10.18 181,851 +0.06(+0.59%)
Jan 11, 2013 10.10 10.28 10.01 10.12 315,987 +0.02(+0.20%)
Jan 10, 2013 9.975 10.38 9.892 10.10 615,887 +0.19(+1.91%)
Jan 09, 2013 9.533 9.975 9.370 9.912 577,420 +0.44(+4.63%)
Jan 08, 2013 9.749 9.749 9.344 9.473 506,457 -0.22(-2.23%)
Jan 07, 2013 9.590 9.975 9.590 9.689 436,141 +0.01(+0.07%)
Jan 04, 2013 9.443 9.814 9.370 9.683 1,065,974 +0.29(+3.04%)
Jan 03, 2013 9.124 9.452 9.044 9.397 377,515 +0.26(+2.80%)
Jan 02, 2013 8.931 9.234 8.735 9.141 605,238 +0.41(+4.64%)
Dec 31, 2012 8.878 8.895 8.679 8.735 344,422 -0.12(-1.39%)
Dec 28, 2012 8.625 8.945 8.479 8.858 312,675 +0.19(+2.23%)
Dec 27, 2012 8.838 8.838 8.556 8.665 227,446 -0.11(-1.29%)
Dec 26, 2012 8.828 8.901 8.775 8.778 162,258 -0.00(-0.04%)
Dec 24, 2012 8.931 8.948 8.758 8.782 136,782 -0.20(-2.22%)
Dec 21, 2012 8.885 8.981 8.579 8.981 1,197,108 +0.01(+0.11%)
Dec 20, 2012 8.998 9.024 8.815 8.971 358,162 -0.01(-0.07%)
Dec 19, 2012 8.958 8.994 8.911 8.978 490,310 +0.03(+0.37%)
Dec 18, 2012 8.828 8.958 8.828 8.945 308,865 +0.13(+1.47%)
Dec 17, 2012 8.812 8.898 8.692 8.815 532,516 +0.00(+0.00%)
Dec 14, 2012 8.429 8.845 8.429 8.815 451,927 +0.35(+4.08%)
Dec 13, 2012 8.462 8.572 8.356 8.469 1,014,283 +0.02(+0.24%)
Dec 12, 2012 8.396 8.529 8.336 8.449 423,760 +0.04(+0.51%)
Dec 11, 2012 8.223 8.413 8.137 8.406 400,690 +0.26(+3.23%)
Dec 10, 2012 7.980 8.180 7.847 8.143 246,392 +0.20(+2.47%)
Dec 07, 2012 7.777 7.980 7.724 7.947 508,192 +0.18(+2.27%)
Dec 06, 2012 7.694 7.887 7.651 7.771 711,549 +0.08(+0.99%)
Dec 05, 2012 7.904 8.010 7.661 7.694 455,791 -0.20(-2.57%)
Dec 04, 2012 8.246 8.246 7.585 7.897 776,900 -0.29(-3.53%)
Nov 30, 2012 8.226 8.233 8.153 8.186 166,757 -0.07(-0.89%)
Nov 29, 2012 8.263 8.263 8.120 8.260 451,557 -0.00(-0.04%)
Nov 28, 2012 7.997 8.263 7.994 8.263 564,885 +0.21(+2.60%)
Nov 27, 2012 8.040 8.147 7.970 8.053 252,807 -0.05(-0.62%)
Nov 26, 2012 7.924 8.147 7.864 8.103 176,152 +0.12(+1.46%)
Nov 23, 2012 7.927 7.987 7.817 7.987 217,804 +0.18(+2.26%)
Nov 21, 2012 7.807 7.944 7.754 7.811 217,771 +0.00(+0.00%)
Nov 20, 2012 7.724 7.827 7.711 7.811 164,949 +0.02(+0.26%)
Nov 19, 2012 7.698 7.814 7.654 7.791 600,513 +0.22(+2.94%)
Nov 16, 2012 7.804 7.837 7.478 7.568 742,144 -0.26(-3.35%)
Nov 15, 2012 7.874 8.090 7.744 7.831 409,817 -0.11(-1.34%)
Nov 14, 2012 8.060 8.409 7.754 7.937 1,922,886 -0.05(-0.61%)
Nov 13, 2012 8.177 8.193 7.877 7.985 384,411 -0.16(-1.98%)
Nov 12, 2012 8.117 8.280 8.014 8.147 269,477 +0.03(+0.41%)
Nov 09, 2012 8.157 8.300 8.070 8.113 162,600 -0.10(-1.25%)
Nov 08, 2012 8.260 8.333 8.130 8.216 167,647 -0.12(-1.48%)
Nov 07, 2012 8.443 8.475 8.180 8.339 345,348 -0.12(-1.45%)
Nov 06, 2012 8.699 8.709 8.349 8.462 410,368 -0.15(-1.74%)
Nov 05, 2012 8.945 9.084 8.230 8.612 1,121,918 +0.09(+1.09%)
Nov 02, 2012 8.519 8.612 8.413 8.519 585,512 +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.