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 (%)
Feb 28, 2020 10.68 10.76 10.68 10.76 312,600 +0.06(+0.56%)
Feb 27, 2020 10.70 10.71 10.65 10.70 82,641 -0.02(-0.19%)
Feb 26, 2020 10.71 10.74 10.68 10.72 121,709 +0.01(+0.09%)
Feb 25, 2020 10.74 10.74 10.69 10.71 71,265 +0.00(+0.00%)
Feb 24, 2020 10.69 10.72 10.68 10.71 84,120 +0.00(+0.00%)
Feb 21, 2020 10.70 10.71 10.68 10.71 69,500 +0.01(+0.09%)
Feb 20, 2020 10.69 10.72 10.69 10.70 55,499 +0.02(+0.19%)
Feb 19, 2020 10.69 10.72 10.66 10.68 342,890 +0.01(+0.09%)
Feb 18, 2020 10.89 10.99 10.61 10.67 301,504 -0.01(-0.09%)
Feb 14, 2020 10.68 10.69 10.67 10.68 129,100 -0.01(-0.09%)
Feb 13, 2020 10.66 10.70 10.63 10.69 284,118 +0.03(+0.28%)
Feb 12, 2020 10.70 10.70 10.66 10.66 369,081 -0.03(-0.28%)
Feb 11, 2020 10.69 10.71 10.69 10.69 185,789 +0.00(+0.00%)
Feb 10, 2020 10.70 10.71 10.69 10.69 360,686 -0.01(-0.09%)
Feb 07, 2020 10.70 10.74 10.68 10.70 185,300 +0.02(+0.19%)
Feb 06, 2020 10.70 10.70 10.68 10.68 214,586 -0.01(-0.09%)
Feb 05, 2020 10.70 10.70 10.68 10.69 234,023 -0.01(-0.09%)
Feb 04, 2020 10.68 10.72 10.68 10.70 215,621 +0.02(+0.19%)
Feb 03, 2020 10.68 10.68 10.67 10.68 134,738 +0.01(+0.09%)
Jan 31, 2020 10.67 10.68 10.67 10.67 362,800 +0.00(+0.00%)
Jan 30, 2020 10.67 10.68 10.66 10.67 266,859 +0.01(+0.09%)
Jan 29, 2020 10.75 10.75 10.66 10.66 410,448 -0.01(-0.09%)
Jan 28, 2020 10.68 10.68 10.65 10.67 566,673 -0.01(-0.09%)
Jan 27, 2020 10.68 10.75 10.65 10.68 290,420 -0.04(-0.37%)
Jan 24, 2020 10.67 10.75 10.67 10.72 779,100 +0.81(+8.17%)
Jan 23, 2020 9.860 9.920 9.840 9.910 212,476 +0.05(+0.51%)
Jan 22, 2020 10.16 10.23 9.780 9.860 192,036 -0.26(-2.57%)
Jan 21, 2020 10.43 10.46 10.06 10.12 116,499 -0.34(-3.25%)
Jan 17, 2020 10.47 10.50 10.43 10.46 111,000 +0.00(+0.00%)
Jan 16, 2020 10.45 10.49 10.41 10.46 106,549 +0.04(+0.38%)
Jan 15, 2020 10.35 10.49 10.35 10.42 114,821 +0.00(+0.00%)
Jan 14, 2020 10.30 10.47 10.22 10.42 178,749 +0.10(+0.97%)
Jan 13, 2020 10.09 10.45 10.08 10.32 270,903 +0.25(+2.48%)
Jan 10, 2020 10.10 10.10 10.02 10.07 87,000 +0.02(+0.20%)
Jan 09, 2020 9.920 10.10 9.910 10.05 195,869 +0.13(+1.31%)
Jan 08, 2020 9.860 9.930 9.850 9.920 332,229 +0.04(+0.40%)
Jan 07, 2020 9.890 9.980 9.800 9.880 296,529 -0.03(-0.30%)
Jan 06, 2020 9.860 9.950 9.805 9.910 356,014 -0.05(-0.50%)
Jan 03, 2020 9.930 10.17 9.810 9.960 236,900 +0.01(+0.10%)
Jan 02, 2020 9.800 9.990 9.780 9.950 700,928 +0.16(+1.63%)
Dec 31, 2019 9.750 9.830 9.730 9.790 766,500 +0.04(+0.41%)
Dec 30, 2019 9.770 9.810 9.720 9.750 427,846 -0.05(-0.51%)
Dec 27, 2019 9.770 9.800 9.685 9.800 447,400 +0.01(+0.10%)
Dec 26, 2019 9.740 9.800 9.665 9.790 251,685 +0.05(+0.51%)
Dec 24, 2019 9.750 9.775 9.680 9.740 124,400 +0.00(+0.00%)
Dec 23, 2019 9.770 9.840 9.650 9.740 483,669 -0.01(-0.10%)
Dec 20, 2019 9.850 9.850 9.710 9.750 448,600 -0.05(-0.51%)
Dec 19, 2019 9.800 9.830 9.740 9.800 581,576 +0.00(+0.00%)
Dec 18, 2019 9.800 9.820 9.750 9.800 674,878 -0.01(-0.10%)
Dec 17, 2019 9.760 9.810 9.740 9.810 465,974 +0.06(+0.62%)
Dec 16, 2019 9.750 9.830 9.700 9.750 400,486 +0.03(+0.31%)
Dec 13, 2019 9.710 9.800 9.710 9.720 195,100 -0.02(-0.21%)
Dec 12, 2019 9.740 9.805 9.710 9.740 284,497 -0.04(-0.41%)
Dec 11, 2019 9.710 9.800 9.700 9.780 322,090 +0.09(+0.93%)
Dec 10, 2019 9.750 9.775 9.660 9.690 156,109 -0.07(-0.72%)
Dec 09, 2019 9.710 9.760 9.650 9.760 349,509 +0.03(+0.31%)
Dec 06, 2019 9.650 9.740 9.610 9.730 634,300 +0.13(+1.35%)
Dec 05, 2019 9.650 9.730 9.600 9.600 296,502 -0.06(-0.62%)
Dec 04, 2019 9.650 9.760 9.590 9.660 204,002 +0.00(+0.00%)
Dec 03, 2019 9.610 9.700 9.560 9.660 286,404 +0.05(+0.52%)
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.