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 (%)
Oct 29, 2010 10.87 11.32 10.87 11.30 349,952 +0.27(+2.47%)
Oct 28, 2010 11.17 11.19 10.81 11.02 720,235 -0.28(-2.44%)
Oct 27, 2010 11.11 11.38 10.87 11.30 694,293 -0.67(-5.61%)
Oct 25, 2010 11.20 12.05 10.79 11.97 3,243,022 +1.20(+11.11%)
Oct 22, 2010 10.31 10.91 10.31 10.77 772,939 +0.42(+4.05%)
Oct 21, 2010 10.59 10.59 10.22 10.35 1,029,789 -0.06(-0.57%)
Oct 20, 2010 10.34 10.52 10.24 10.41 549,409 +0.13(+1.23%)
Oct 19, 2010 10.08 10.29 9.975 10.29 422,773 +0.18(+1.78%)
Oct 18, 2010 10.30 10.36 10.11 10.11 263,264 -0.14(-1.36%)
Oct 15, 2010 10.15 10.31 10.08 10.25 365,576 +0.13(+1.31%)
Oct 14, 2010 10.33 10.33 9.906 10.12 727,883 -0.18(-1.76%)
Oct 13, 2010 9.975 10.37 9.883 10.30 1,021,546 +0.42(+4.28%)
Oct 12, 2010 9.949 9.949 9.799 9.874 296,679 -0.06(-0.59%)
Oct 11, 2010 9.643 9.959 9.643 9.932 515,527 +0.32(+3.36%)
Oct 08, 2010 9.576 9.656 9.507 9.610 724,075 +0.09(+0.98%)
Oct 07, 2010 9.643 9.706 9.483 9.517 505,558 -0.03(-0.28%)
Oct 06, 2010 9.310 9.576 9.310 9.543 403,445 +0.23(+2.46%)
Oct 05, 2010 9.354 9.458 9.164 9.314 323,361 +0.13(+1.45%)
Oct 04, 2010 9.187 9.267 9.127 9.181 191,562 -0.00(-0.04%)
Oct 01, 2010 9.137 9.344 8.978 9.184 252,615 +0.04(+0.44%)
Sep 30, 2010 9.394 9.394 9.044 9.144 481,583 -0.18(-1.89%)
Sep 29, 2010 9.470 9.623 9.320 9.320 155,635 -0.22(-2.27%)
Sep 28, 2010 9.709 9.733 9.533 9.536 142,198 -0.21(-2.12%)
Sep 27, 2010 9.669 10.09 9.540 9.743 500,280 +0.13(+1.38%)
Sep 24, 2010 9.427 9.842 9.354 9.610 422,939 +0.28(+3.03%)
Sep 23, 2010 9.154 9.463 9.101 9.327 322,660 +0.06(+0.65%)
Sep 22, 2010 9.410 9.443 9.211 9.267 402,425 -0.17(-1.83%)
Sep 21, 2010 9.131 9.473 9.094 9.440 441,221 +0.31(+3.39%)
Sep 20, 2010 9.194 9.204 9.101 9.131 163,208 +0.03(+0.29%)
Sep 17, 2010 9.174 9.211 9.058 9.104 256,004 +0.22(+2.47%)
Sep 15, 2010 8.722 8.885 8.691 8.885 479,688 +0.10(+1.17%)
Sep 14, 2010 8.645 8.838 8.645 8.782 444,048 +0.14(+1.62%)
Sep 13, 2010 8.755 8.785 8.569 8.642 873,007 +0.02(+0.23%)
Sep 10, 2010 8.705 8.742 8.585 8.622 555,703 -0.06(-0.69%)
Sep 09, 2010 8.792 8.888 8.655 8.682 243,075 -0.07(-0.76%)
Sep 08, 2010 8.908 8.941 8.622 8.748 596,228 -0.23(-2.56%)
Sep 07, 2010 9.334 9.423 8.928 8.978 260,768 -0.29(-3.16%)
Sep 03, 2010 9.194 9.287 9.134 9.270 450,116 +0.19(+2.12%)
Sep 02, 2010 8.945 9.237 8.868 9.078 926,759 +0.09(+0.96%)
Sep 01, 2010 9.121 9.287 8.891 8.991 237,199 +0.14(+1.54%)
Aug 31, 2010 8.861 8.896 8.748 8.855 144,132 +0.01(+0.11%)
Aug 30, 2010 8.848 8.941 8.845 8.845 192,347 -0.04(-0.49%)
Aug 27, 2010 8.918 8.938 8.868 8.888 124,331 +0.01(+0.15%)
Aug 26, 2010 8.838 9.058 8.838 8.875 486,650 +0.01(+0.11%)
Aug 25, 2010 8.612 8.905 8.476 8.865 765,156 +0.12(+1.41%)
Aug 24, 2010 8.752 9.028 8.579 8.742 508,869 -0.23(-2.52%)
Aug 23, 2010 9.211 9.211 8.905 8.968 174,579 -0.13(-1.43%)
Aug 20, 2010 9.290 9.394 9.028 9.098 224,760 -0.09(-1.01%)
Aug 19, 2010 9.287 9.390 9.134 9.191 215,570 -0.04(-0.40%)
Aug 18, 2010 9.071 9.254 8.951 9.227 143,967 +0.22(+2.44%)
Aug 17, 2010 9.064 9.064 8.911 9.008 116,434 -0.05(-0.61%)
Aug 16, 2010 8.818 9.147 8.818 9.063 262,022 -0.04(-0.49%)
Aug 13, 2010 9.334 9.334 9.034 9.108 99,980 -0.09(-0.94%)
Aug 12, 2010 8.988 9.201 8.988 9.194 178,630 +0.03(+0.33%)
Aug 11, 2010 9.447 9.773 9.064 9.164 346,412 -0.41(-4.24%)
Aug 10, 2010 9.626 9.699 9.570 9.570 80,959 -0.19(-1.98%)
Aug 09, 2010 9.676 9.842 9.673 9.763 81,383 +0.11(+1.10%)
Aug 06, 2010 9.643 9.776 9.573 9.656 80,754 -0.04(-0.45%)
Aug 05, 2010 9.709 9.856 9.620 9.699 193,156 -0.05(-0.48%)
Aug 04, 2010 9.866 9.866 9.679 9.746 190,732 -0.05(-0.51%)
Aug 03, 2010 9.879 9.879 9.650 9.796 235,515 -0.08(-0.84%)
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.