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 30, 2015 6.524 6.690 6.421 6.637 319,138 +0.15(+2.31%)
Oct 29, 2015 6.537 6.537 6.361 6.487 372,177 -0.10(-1.56%)
Oct 28, 2015 6.441 6.622 6.285 6.590 589,738 +0.16(+2.53%)
Oct 27, 2015 6.817 6.893 6.221 6.427 1,069,387 -0.50(-7.20%)
Oct 26, 2015 6.321 6.966 6.142 6.926 1,574,431 +0.96(+16.11%)
Oct 23, 2015 6.052 6.072 5.882 5.965 387,130 -0.02(-0.28%)
Oct 22, 2015 5.959 6.032 5.872 5.982 354,758 +0.09(+1.52%)
Oct 21, 2015 6.105 6.160 5.859 5.892 292,508 -0.25(-4.01%)
Oct 20, 2015 6.062 6.175 6.062 6.138 309,584 +0.02(+0.27%)
Oct 19, 2015 6.185 6.188 6.108 6.122 592,351 -0.06(-0.97%)
Oct 16, 2015 6.251 6.371 6.161 6.181 640,677 -0.01(-0.16%)
Oct 15, 2015 6.205 6.265 6.002 6.191 372,120 +0.04(+0.65%)
Oct 14, 2015 6.381 6.474 6.065 6.152 671,410 -0.20(-3.09%)
Oct 13, 2015 6.597 6.597 6.275 6.348 394,059 -0.28(-4.26%)
Oct 12, 2015 6.507 6.697 6.374 6.630 404,425 +0.19(+2.94%)
Oct 09, 2015 6.411 6.514 6.341 6.441 247,538 +0.06(+0.99%)
Oct 08, 2015 6.248 6.447 6.248 6.378 313,641 +0.09(+1.37%)
Oct 07, 2015 6.451 6.451 6.235 6.291 296,730 -0.03(-0.53%)
Oct 06, 2015 6.248 6.481 6.248 6.324 304,967 +0.03(+0.48%)
Oct 05, 2015 6.155 6.371 6.028 6.294 265,366 +0.16(+2.60%)
Oct 02, 2015 5.752 6.148 5.752 6.135 241,572 +0.37(+6.34%)
Oct 01, 2015 5.942 6.002 5.706 5.769 465,971 -0.15(-2.53%)
Sep 30, 2015 5.922 6.015 5.736 5.919 204,337 +0.08(+1.42%)
Sep 29, 2015 5.726 5.866 5.659 5.836 433,765 +0.07(+1.21%)
Sep 28, 2015 5.842 5.842 5.653 5.766 534,730 -0.08(-1.42%)
Sep 25, 2015 6.108 6.108 5.822 5.849 432,237 -0.23(-3.77%)
Sep 24, 2015 5.965 6.098 5.802 6.078 350,406 +0.05(+0.83%)
Sep 23, 2015 6.238 6.238 5.909 6.028 602,652 -0.23(-3.72%)
Sep 22, 2015 6.374 6.414 6.158 6.261 456,985 -0.22(-3.44%)
Sep 21, 2015 6.388 6.564 6.368 6.484 357,035 +0.16(+2.47%)
Sep 18, 2015 6.298 6.454 6.270 6.328 351,775 -0.03(-0.42%)
Sep 17, 2015 6.418 6.494 6.241 6.354 288,713 -0.13(-2.00%)
Sep 16, 2015 6.304 6.507 6.291 6.484 184,885 +0.22(+3.56%)
Sep 15, 2015 6.175 6.334 6.128 6.261 260,160 +0.08(+1.35%)
Sep 14, 2015 6.152 6.298 6.085 6.178 283,922 -0.00(-0.05%)
Sep 11, 2015 6.122 6.218 5.979 6.181 475,180 +0.02(+0.32%)
Sep 10, 2015 6.225 6.255 6.068 6.161 392,735 -0.12(-1.96%)
Sep 09, 2015 6.381 6.408 6.181 6.285 400,064 -0.00(-0.05%)
Sep 08, 2015 6.511 6.511 6.218 6.288 421,188 +0.01(+0.16%)
Sep 04, 2015 6.211 6.278 6.278 6.278 428,253 +0.02(+0.37%)
Sep 03, 2015 6.504 6.504 6.118 6.255 417,613 -0.22(-3.34%)
Sep 02, 2015 6.368 6.541 6.178 6.471 811,479 +0.14(+2.15%)
Sep 01, 2015 6.797 6.893 6.294 6.334 685,668 -0.65(-9.24%)
Aug 31, 2015 6.803 7.046 6.740 6.979 884,231 +0.12(+1.70%)
Aug 28, 2015 6.773 7.066 6.703 6.863 390,329 +0.00(+0.00%)
Aug 27, 2015 6.590 6.986 6.431 6.863 421,624 +0.40(+6.17%)
Aug 26, 2015 6.817 6.817 6.391 6.464 628,990 -0.25(-3.76%)
Aug 25, 2015 6.694 6.790 6.497 6.717 710,927 +0.28(+4.28%)
Aug 24, 2015 6.191 6.703 5.985 6.441 1,338,919 -0.21(-3.20%)
Aug 21, 2015 6.657 6.793 6.587 6.654 1,814,945 -0.01(-0.20%)
Aug 20, 2015 6.650 6.697 6.534 6.667 1,175,741 +0.02(+0.35%)
Aug 19, 2015 6.713 6.777 6.467 6.644 1,401,771 -0.05(-0.79%)
Aug 18, 2015 6.650 6.890 6.567 6.697 646,271 +0.02(+0.35%)
Aug 17, 2015 6.657 6.846 6.560 6.674 1,025,143 -0.03(-0.50%)
Aug 14, 2015 6.614 6.850 6.614 6.707 410,855 +0.10(+1.46%)
Aug 13, 2015 6.823 6.827 6.590 6.610 429,558 -0.09(-1.29%)
Aug 12, 2015 6.564 6.910 6.547 6.697 663,906 +0.03(+0.45%)
Aug 11, 2015 7.282 7.319 6.501 6.667 1,047,788 -0.73(-9.85%)
Aug 10, 2015 7.319 7.595 7.300 7.395 727,516 +0.13(+1.83%)
Aug 07, 2015 7.359 7.541 7.236 7.262 680,823 -0.11(-1.53%)
Aug 06, 2015 7.448 7.455 7.249 7.375 533,139 -0.05(-0.72%)
Aug 05, 2015 7.385 7.482 7.259 7.428 803,858 +0.11(+1.55%)
Aug 04, 2015 7.631 7.974 7.202 7.315 849,532 -0.34(-4.39%)
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.