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 (%)
Dec 31, 2010 9.433 9.493 9.360 9.480 149,702 -0.02(-0.21%)
Dec 30, 2010 9.211 9.500 9.211 9.500 305,614 +0.25(+2.73%)
Dec 29, 2010 9.234 9.307 9.121 9.247 550,566 +0.09(+0.94%)
Dec 28, 2010 9.144 9.184 9.061 9.161 351,988 +0.01(+0.07%)
Dec 27, 2010 9.038 9.224 8.978 9.154 154,315 +0.06(+0.69%)
Dec 23, 2010 9.154 9.211 9.078 9.091 173,956 -0.12(-1.30%)
Dec 22, 2010 9.261 9.290 9.147 9.211 281,456 -0.11(-1.18%)
Dec 21, 2010 9.553 9.553 9.277 9.320 219,073 -0.13(-1.34%)
Dec 20, 2010 9.370 9.550 9.364 9.447 482,768 +0.08(+0.82%)
Dec 17, 2010 9.144 9.440 9.144 9.370 935,143 +0.06(+0.64%)
Dec 16, 2010 8.994 9.430 8.994 9.310 603,581 +0.28(+3.07%)
Dec 15, 2010 9.094 9.147 8.945 9.033 567,826 -0.22(-2.42%)
Dec 14, 2010 9.251 9.490 9.038 9.257 677,085 +0.09(+1.02%)
Dec 13, 2010 9.221 9.314 8.911 9.164 955,915 -0.15(-1.64%)
Dec 10, 2010 9.310 9.433 9.194 9.317 343,573 +0.01(+0.11%)
Dec 09, 2010 9.520 9.650 9.101 9.307 1,266,600 -0.21(-2.24%)
Dec 08, 2010 10.02 10.05 9.483 9.520 657,179 -0.54(-5.36%)
Dec 07, 2010 10.27 10.27 9.896 10.06 428,782 -0.10(-1.01%)
Dec 06, 2010 10.27 10.27 9.975 10.16 403,815 +0.08(+0.79%)
Dec 03, 2010 10.06 10.12 9.430 10.08 1,996,552 -0.09(-0.90%)
Dec 02, 2010 9.812 10.30 9.679 10.17 1,231,459 +0.48(+4.99%)
Dec 01, 2010 9.836 9.939 9.686 9.689 657,522 -0.09(-0.92%)
Nov 30, 2010 9.819 9.899 9.686 9.779 470,019 -0.17(-1.74%)
Nov 29, 2010 9.985 10.06 9.786 9.952 512,189 -0.11(-1.06%)
Nov 26, 2010 10.23 10.23 9.975 10.06 321,821 -0.19(-1.85%)
Nov 24, 2010 10.24 10.25 10.25 10.25 353,164 +0.03(+0.29%)
Nov 23, 2010 10.39 10.46 10.14 10.22 332,097 -0.30(-2.88%)
Nov 22, 2010 10.54 10.58 10.36 10.52 425,140 -0.01(-0.13%)
Nov 19, 2010 10.52 10.57 10.41 10.53 183,171 +0.05(+0.48%)
Nov 18, 2010 10.58 10.66 10.43 10.48 616,561 +0.08(+0.77%)
Nov 17, 2010 10.27 10.41 10.20 10.40 491,122 +0.15(+1.43%)
Nov 16, 2010 10.41 10.48 10.17 10.26 600,228 -0.27(-2.56%)
Nov 15, 2010 10.48 10.53 10.39 10.53 328,374 +0.06(+0.54%)
Nov 12, 2010 10.52 10.60 10.40 10.47 533,208 -0.15(-1.44%)
Nov 11, 2010 10.64 10.69 10.39 10.62 651,245 -0.06(-0.56%)
Nov 10, 2010 10.58 10.76 10.40 10.68 483,893 +0.15(+1.45%)
Nov 09, 2010 10.81 11.03 10.46 10.53 1,136,702 -0.33(-3.06%)
Nov 08, 2010 10.54 10.99 10.54 10.86 1,478,748 +0.24(+2.25%)
Nov 05, 2010 10.77 10.80 10.51 10.62 613,740 -0.26(-2.35%)
Nov 04, 2010 10.96 11.06 10.74 10.88 679,927 +0.07(+0.68%)
Nov 03, 2010 11.03 11.07 10.72 10.81 612,399 -0.27(-2.43%)
Nov 02, 2010 11.25 11.25 10.96 11.08 364,947 -0.10(-0.86%)
Nov 01, 2010 11.26 11.34 11.05 11.17 360,749 -0.12(-1.09%)
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%)
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.