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, 2018 8.926 9.189 8.814 8.921 408,387 +0.01(+0.16%)
Dec 28, 2018 9.038 9.194 8.789 8.906 285,235 -0.10(-1.08%)
Dec 27, 2018 9.102 9.131 8.745 9.004 190,169 -0.19(-2.02%)
Dec 26, 2018 8.799 9.258 8.745 9.189 308,349 +0.49(+5.61%)
Dec 24, 2018 8.531 8.833 8.531 8.701 72,128 +0.14(+1.60%)
Dec 21, 2018 9.321 9.404 8.560 8.565 501,211 -0.65(-7.04%)
Dec 20, 2018 9.160 9.590 9.048 9.214 209,281 +0.05(+0.59%)
Dec 19, 2018 9.560 9.746 9.082 9.160 299,446 -0.40(-4.14%)
Dec 18, 2018 9.472 9.638 9.180 9.555 314,316 +0.13(+1.40%)
Dec 17, 2018 9.936 9.946 9.287 9.424 493,283 -0.58(-5.81%)
Dec 14, 2018 9.643 10.06 9.404 10.00 751,202 +0.21(+2.09%)
Dec 13, 2018 9.882 10.17 9.712 9.799 657,800 -0.17(-1.67%)
Dec 12, 2018 9.956 10.13 9.741 9.965 353,343 +0.08(+0.84%)
Dec 11, 2018 9.448 9.980 9.448 9.882 348,278 +0.52(+5.52%)
Dec 10, 2018 9.355 9.521 9.155 9.365 314,861 +0.00(+0.00%)
Dec 07, 2018 9.336 9.580 9.248 9.365 176,018 +0.03(+0.37%)
Dec 06, 2018 9.062 9.424 8.940 9.331 324,678 +0.09(+1.00%)
Dec 04, 2018 9.468 9.746 9.214 9.238 381,953 -0.28(-2.92%)
Dec 03, 2018 9.760 10.24 9.224 9.516 664,072 -0.07(-0.76%)
Nov 30, 2018 9.716 9.716 9.409 9.590 503,670 -0.14(-1.40%)
Nov 29, 2018 9.663 9.755 9.472 9.726 637,684 +0.07(+0.71%)
Nov 28, 2018 9.150 9.697 9.111 9.658 877,640 +0.58(+6.34%)
Nov 27, 2018 8.892 9.267 8.770 9.082 757,196 +0.20(+2.20%)
Nov 26, 2018 8.970 9.067 8.692 8.887 183,942 +0.03(+0.33%)
Nov 23, 2018 8.784 8.970 8.516 8.858 175,403 -0.05(-0.55%)
Nov 21, 2018 8.906 8.906 8.906 0 -0.24(-2.61%)
Nov 20, 2018 8.975 9.355 8.936 9.145 538,640 +0.09(+1.02%)
Nov 19, 2018 9.136 9.224 8.599 9.053 465,657 -0.08(-0.86%)
Nov 16, 2018 9.102 9.184 8.950 9.131 328,881 +0.01(+0.11%)
Nov 15, 2018 8.940 9.214 8.755 9.121 298,067 +0.18(+1.96%)
Nov 14, 2018 8.696 8.950 8.423 8.945 296,852 +0.29(+3.38%)
Nov 13, 2018 8.101 8.804 8.101 8.653 324,213 +0.47(+5.79%)
Nov 12, 2018 8.721 8.721 8.101 8.179 378,802 -0.63(-7.20%)
Nov 09, 2018 8.701 8.960 8.482 8.814 570,676 +0.03(+0.33%)
Nov 08, 2018 8.623 8.823 8.379 8.784 542,999 +0.13(+1.52%)
Nov 07, 2018 8.257 8.799 8.199 8.653 954,373 +0.26(+3.08%)
Nov 06, 2018 7.369 8.487 7.242 8.394 833,871 +0.98(+13.16%)
Nov 05, 2018 7.467 7.555 6.603 7.418 1,346,486 +0.28(+3.97%)
Nov 02, 2018 6.564 7.213 6.564 7.135 655,509 +0.62(+9.51%)
Nov 01, 2018 6.549 6.666 6.369 6.515 343,311 -0.01(-0.22%)
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%)
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.