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, 2018 6.588 6.596 6.349 6.530 353,225 -0.03(-0.45%)
Oct 30, 2018 6.325 6.603 6.252 6.559 412,675 +0.24(+3.78%)
Oct 29, 2018 6.520 6.637 6.276 6.320 360,526 -0.17(-2.63%)
Oct 26, 2018 6.281 6.500 6.281 6.491 181,755 +0.21(+3.42%)
Oct 25, 2018 6.320 6.417 6.198 6.276 168,284 -0.01(-0.16%)
Oct 24, 2018 6.291 6.388 6.193 6.286 153,861 -0.09(-1.38%)
Oct 23, 2018 6.388 6.481 6.295 6.374 161,471 -0.14(-2.10%)
Oct 22, 2018 6.369 6.613 6.369 6.510 109,866 +0.20(+3.17%)
Oct 19, 2018 6.369 6.398 6.203 6.310 185,444 +0.01(+0.16%)
Oct 18, 2018 6.295 6.403 6.198 6.300 394,057 +0.00(+0.00%)
Oct 17, 2018 6.461 6.491 6.295 6.300 196,394 -0.16(-2.42%)
Oct 16, 2018 6.842 6.901 6.408 6.456 279,389 -0.40(-5.77%)
Oct 15, 2018 6.657 6.960 6.657 6.852 237,571 +0.14(+2.11%)
Oct 12, 2018 6.559 6.764 6.452 6.710 171,715 +0.27(+4.17%)
Oct 11, 2018 6.471 6.603 6.417 6.442 355,784 -0.07(-1.12%)
Oct 10, 2018 6.554 6.720 6.359 6.515 302,761 -0.05(-0.82%)
Oct 09, 2018 6.676 6.886 6.554 6.569 293,823 -0.04(-0.66%)
Oct 08, 2018 6.442 6.691 6.403 6.613 109,785 +0.11(+1.65%)
Oct 05, 2018 6.578 6.578 6.444 6.505 145,076 -0.07(-1.04%)
Oct 04, 2018 6.564 6.632 6.417 6.574 421,734 -0.00(-0.07%)
Oct 03, 2018 6.476 6.720 6.432 6.578 246,562 +0.10(+1.58%)
Oct 02, 2018 6.486 6.671 6.422 6.476 266,867 -0.05(-0.75%)
Oct 01, 2018 6.525 6.613 6.456 6.525 132,255 +0.08(+1.29%)
Sep 28, 2018 6.569 6.569 6.359 6.442 212,492 -0.15(-2.29%)
Sep 27, 2018 6.608 6.652 6.569 6.593 84,081 -0.01(-0.22%)
Sep 26, 2018 6.715 6.808 6.603 6.608 119,014 -0.10(-1.53%)
Sep 25, 2018 6.788 6.822 6.652 6.710 53,838 -0.08(-1.22%)
Sep 24, 2018 6.837 6.847 6.588 6.793 112,073 -0.02(-0.29%)
Sep 21, 2018 6.901 6.969 6.793 6.813 176,837 -0.03(-0.50%)
Sep 20, 2018 6.852 6.959 6.788 6.847 102,311 -0.00(-0.07%)
Sep 19, 2018 6.632 6.915 6.632 6.852 191,103 +0.23(+3.54%)
Sep 18, 2018 6.637 6.847 6.432 6.618 464,710 +0.00(+0.00%)
Sep 17, 2018 6.974 6.974 6.588 6.618 163,471 -0.39(-5.57%)
Sep 14, 2018 6.793 7.096 6.691 7.008 295,481 +0.21(+3.09%)
Sep 13, 2018 6.730 6.896 6.637 6.798 204,148 +0.17(+2.50%)
Sep 12, 2018 6.422 6.710 6.349 6.632 191,376 +0.18(+2.72%)
Sep 11, 2018 6.447 6.554 6.383 6.456 234,866 -0.08(-1.19%)
Sep 10, 2018 6.627 6.681 6.369 6.535 424,070 -0.08(-1.18%)
Sep 07, 2018 6.530 6.881 6.530 6.613 251,015 +0.00(+0.00%)
Sep 06, 2018 6.437 6.652 6.344 6.613 260,615 +0.20(+3.12%)
Sep 05, 2018 6.491 6.544 6.315 6.413 224,893 -0.13(-2.01%)
Sep 04, 2018 6.554 6.720 6.491 6.544 167,729 -0.04(-0.59%)
Aug 31, 2018 6.583 6.583 6.583 0 -0.00(-0.07%)
Aug 30, 2018 7.008 7.047 6.500 6.588 544,923 -0.44(-6.31%)
Aug 29, 2018 6.979 7.047 6.923 7.032 310,757 +0.06(+0.84%)
Aug 28, 2018 7.037 7.052 6.954 6.974 245,411 -0.07(-1.04%)
Aug 27, 2018 7.037 7.198 6.932 7.047 220,363 +0.05(+0.70%)
Aug 24, 2018 6.959 7.164 6.935 6.998 356,339 +0.04(+0.56%)
Aug 23, 2018 7.145 7.257 6.954 6.959 183,270 -0.18(-2.46%)
Aug 22, 2018 6.930 7.198 6.866 7.135 271,881 +0.20(+2.96%)
Aug 21, 2018 6.920 7.115 6.793 6.930 213,172 +0.02(+0.28%)
Aug 20, 2018 6.735 6.940 6.637 6.910 297,528 +0.20(+2.91%)
Aug 17, 2018 6.759 6.915 6.642 6.715 251,220 -0.04(-0.65%)
Aug 16, 2018 6.539 6.803 6.539 6.759 229,489 +0.26(+3.98%)
Aug 15, 2018 6.676 6.793 6.437 6.500 380,125 -0.35(-5.13%)
Aug 14, 2018 6.539 6.925 6.422 6.852 528,806 +0.28(+4.23%)
Aug 13, 2018 6.525 6.613 6.427 6.574 146,078 +0.04(+0.60%)
Aug 10, 2018 6.754 6.803 6.466 6.535 256,548 -0.19(-2.83%)
Aug 09, 2018 6.979 6.979 6.710 6.725 238,503 -0.24(-3.43%)
Aug 08, 2018 6.954 7.052 6.862 6.964 285,983 +0.03(+0.42%)
Aug 07, 2018 6.774 7.023 6.774 6.935 235,579 +0.16(+2.38%)
Aug 06, 2018 6.730 6.866 6.583 6.774 301,583 +0.00(+0.07%)
Aug 03, 2018 7.101 7.125 6.666 6.769 270,687 -0.31(-4.41%)
Aug 02, 2018 6.613 7.106 6.447 7.081 703,347 +0.47(+7.16%)
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.