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 31, 2014 8.004 8.073 7.548 7.994 1,849,109 +0.15(+1.86%)
Oct 30, 2014 6.650 7.960 6.587 7.847 1,941,015 +1.18(+17.76%)
Oct 29, 2014 6.780 7.219 6.497 6.664 970,739 -0.15(-2.15%)
Oct 28, 2014 6.025 6.923 5.992 6.810 1,207,373 +0.82(+13.78%)
Oct 27, 2014 6.055 6.038 5.879 5.985 333,929 -0.05(-0.88%)
Oct 24, 2014 5.909 6.065 5.909 6.038 203,615 +0.11(+1.79%)
Oct 23, 2014 5.909 6.068 5.759 5.932 660,634 +0.06(+1.08%)
Oct 22, 2014 5.713 5.905 5.696 5.869 531,680 +0.13(+2.32%)
Oct 21, 2014 5.942 5.979 5.729 5.736 464,011 -0.16(-2.71%)
Oct 20, 2014 5.842 5.962 5.779 5.895 546,443 +0.06(+1.08%)
Oct 17, 2014 5.909 5.909 5.736 5.832 359,290 +0.01(+0.23%)
Oct 16, 2014 5.992 6.175 5.806 5.819 851,174 -0.28(-4.58%)
Oct 15, 2014 5.969 6.175 5.716 6.098 668,802 +0.08(+1.33%)
Oct 14, 2014 6.700 6.700 6.019 6.019 701,481 -0.65(-9.77%)
Oct 13, 2014 6.630 6.777 6.378 6.670 325,291 +0.01(+0.15%)
Oct 10, 2014 7.003 7.033 6.640 6.660 406,945 -0.39(-5.52%)
Oct 09, 2014 7.036 7.255 6.820 7.049 558,560 -0.03(-0.42%)
Oct 08, 2014 7.249 7.275 6.953 7.079 534,146 -0.20(-2.74%)
Oct 07, 2014 7.332 7.498 7.249 7.279 323,325 -0.09(-1.22%)
Oct 06, 2014 7.385 7.482 7.299 7.369 347,504 +0.04(+0.54%)
Oct 03, 2014 7.465 7.485 7.322 7.329 170,359 -0.06(-0.81%)
Oct 02, 2014 7.764 7.764 7.162 7.388 522,098 -0.35(-4.47%)
Oct 01, 2014 7.930 7.957 7.658 7.734 244,546 -0.22(-2.80%)
Sep 30, 2014 7.974 7.990 7.920 7.957 215,922 +0.00(+0.00%)
Sep 29, 2014 7.841 7.997 7.841 7.957 293,603 +0.01(+0.08%)
Sep 26, 2014 7.947 8.020 7.920 7.950 326,648 -0.02(-0.25%)
Sep 25, 2014 7.904 7.994 7.829 7.970 226,168 +0.01(+0.13%)
Sep 24, 2014 7.881 8.020 7.854 7.960 173,466 +0.05(+0.67%)
Sep 23, 2014 7.797 7.924 7.774 7.907 377,780 +0.09(+1.11%)
Sep 22, 2014 7.987 7.987 7.801 7.821 591,509 -0.18(-2.24%)
Sep 19, 2014 8.283 8.296 7.984 8.000 519,208 -0.25(-2.98%)
Sep 18, 2014 8.040 8.263 8.030 8.246 442,866 +0.22(+2.73%)
Sep 17, 2014 7.954 8.128 7.947 8.027 201,023 +0.03(+0.37%)
Sep 16, 2014 7.894 8.014 7.794 7.997 577,519 +0.04(+0.50%)
Sep 15, 2014 8.057 8.143 7.884 7.957 223,242 -0.11(-1.36%)
Sep 12, 2014 8.107 8.160 8.017 8.067 257,815 -0.08(-0.94%)
Sep 11, 2014 8.030 8.167 8.014 8.143 375,996 +0.07(+0.82%)
Sep 10, 2014 8.017 8.100 8.017 8.077 230,498 +0.05(+0.58%)
Sep 09, 2014 8.113 8.160 7.954 8.030 162,092 -0.12(-1.43%)
Sep 08, 2014 8.113 8.183 8.060 8.147 295,990 +0.00(+0.00%)
Sep 05, 2014 7.980 8.177 7.980 8.147 562,557 +0.18(+2.21%)
Sep 04, 2014 7.907 8.213 7.907 7.970 711,095 +0.12(+1.48%)
Sep 03, 2014 7.847 8.010 7.821 7.854 843,761 +0.07(+0.85%)
Sep 02, 2014 7.980 8.000 7.804 7.787 748,330 -0.21(-2.66%)
Aug 29, 2014 8.113 8.000 8.000 8.000 88,417 -0.08(-1.03%)
Aug 28, 2014 8.004 8.143 7.947 8.083 520,426 +0.02(+0.21%)
Aug 27, 2014 8.077 8.133 7.977 8.067 158,246 +0.01(+0.08%)
Aug 26, 2014 7.980 8.077 7.980 8.060 250,958 +0.08(+0.96%)
Aug 25, 2014 7.977 7.977 7.940 7.984 528,555 +0.02(+0.29%)
Aug 22, 2014 8.030 8.127 7.955 7.960 724,147 -0.11(-1.32%)
Aug 21, 2014 8.050 8.143 7.987 8.067 223,163 -0.05(-0.57%)
Aug 20, 2014 8.180 8.180 8.080 8.113 135,014 -0.12(-1.49%)
Aug 19, 2014 8.177 8.296 8.073 8.236 447,744 +0.07(+0.81%)
Aug 18, 2014 8.070 8.217 7.980 8.170 413,029 +0.14(+1.74%)
Aug 15, 2014 8.027 8.027 7.930 8.030 140,719 +0.03(+0.33%)
Aug 14, 2014 7.970 8.037 7.920 8.004 257,051 +0.00(+0.04%)
Aug 13, 2014 8.014 8.113 7.959 8.000 388,934 +0.00(+0.04%)
Aug 12, 2014 8.077 8.077 7.901 7.997 294,087 -0.08(-0.95%)
Aug 11, 2014 8.010 8.177 7.980 8.073 165,942 +0.07(+0.87%)
Aug 08, 2014 8.020 8.024 7.928 8.004 133,299 +0.02(+0.25%)
Aug 07, 2014 8.100 8.147 7.914 7.984 222,005 -0.07(-0.91%)
Aug 06, 2014 7.984 8.243 7.950 8.057 271,005 +0.05(+0.62%)
Aug 05, 2014 7.927 8.030 7.910 8.007 334,650 +0.05(+0.63%)
Aug 04, 2014 7.904 8.047 7.828 7.957 272,358 +0.03(+0.38%)
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.