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 (%)
Mar 28, 2013 9.527 9.739 9.517 9.606 838,386 +0.10(+1.01%)
Mar 27, 2013 9.460 9.573 9.364 9.510 177,451 +0.02(+0.25%)
Mar 26, 2013 9.546 9.613 9.457 9.487 350,611 -0.06(-0.63%)
Mar 25, 2013 9.470 9.566 9.314 9.546 204,695 +0.09(+0.98%)
Mar 22, 2013 9.380 9.527 9.231 9.453 348,199 +0.14(+1.50%)
Mar 21, 2013 9.483 9.626 9.187 9.314 896,913 -0.07(-0.78%)
Mar 20, 2013 9.374 9.543 9.297 9.387 435,894 +0.05(+0.53%)
Mar 19, 2013 9.267 9.397 9.267 9.337 495,456 +0.08(+0.83%)
Mar 18, 2013 9.088 9.380 8.918 9.261 518,613 +0.07(+0.76%)
Mar 15, 2013 9.477 9.483 9.191 9.191 595,674 -0.28(-2.95%)
Mar 14, 2013 9.380 9.606 9.310 9.470 400,392 +0.14(+1.53%)
Mar 13, 2013 9.929 9.929 9.317 9.327 1,028,508 -0.64(-6.44%)
Mar 12, 2013 9.902 10.01 9.874 9.969 310,913 -0.01(-0.07%)
Mar 11, 2013 9.836 9.992 9.836 9.975 285,203 +0.01(+0.07%)
Mar 08, 2013 9.955 9.989 9.783 9.969 305,581 +0.14(+1.39%)
Mar 07, 2013 9.975 10.02 9.669 9.832 747,157 +0.01(+0.07%)
Mar 06, 2013 9.992 10.04 9.753 9.826 1,524,683 -0.89(-8.34%)
Mar 05, 2013 9.606 10.75 9.377 10.72 1,892,788 +1.14(+11.91%)
Mar 04, 2013 9.776 9.776 9.380 9.580 734,944 -0.18(-1.84%)
Mar 01, 2013 9.816 10.01 9.703 9.759 408,130 -0.17(-1.71%)
Feb 28, 2013 10.01 10.16 9.576 9.929 589,431 -0.28(-2.70%)
Feb 27, 2013 10.14 10.24 10.10 10.20 189,201 +0.07(+0.69%)
Feb 26, 2013 10.20 10.20 9.995 10.13 437,443 -0.00(-0.03%)
Feb 22, 2013 9.686 10.15 9.517 10.14 732,971 +0.35(+3.60%)
Feb 21, 2013 9.889 10.02 9.730 9.786 662,369 -0.16(-1.60%)
Feb 20, 2013 10.11 10.33 9.939 9.945 380,634 -0.16(-1.55%)
Feb 19, 2013 10.13 10.22 10.01 10.10 268,581 -0.03(-0.33%)
Feb 15, 2013 10.12 10.22 10.12 10.13 200,136 +0.01(+0.13%)
Feb 14, 2013 9.975 10.20 9.962 10.12 98,498 +0.06(+0.56%)
Feb 13, 2013 10.02 10.13 9.929 10.07 175,580 +0.08(+0.83%)
Feb 12, 2013 10.21 10.31 9.959 9.982 357,522 -0.25(-2.44%)
Feb 11, 2013 10.10 10.26 10.08 10.23 129,742 +0.06(+0.59%)
Feb 08, 2013 9.869 10.31 9.783 10.17 353,772 +0.33(+3.38%)
Feb 07, 2013 9.809 9.937 9.749 9.839 695,583 +0.02(+0.24%)
Feb 06, 2013 9.350 9.896 9.284 9.816 791,173 +0.44(+4.72%)
Feb 04, 2013 10.94 10.94 9.321 9.374 3,141,321 -1.03(-9.94%)
Feb 01, 2013 10.63 10.63 10.33 10.41 475,791 +0.17(+1.62%)
Jan 31, 2013 10.33 10.41 10.13 10.24 434,526 -0.06(-0.55%)
Jan 30, 2013 10.10 10.40 10.06 10.30 318,567 +0.11(+1.04%)
Jan 29, 2013 9.849 10.26 9.849 10.19 480,004 +0.15(+1.52%)
Jan 28, 2013 9.999 10.14 9.919 10.04 294,141 +0.09(+0.90%)
Jan 25, 2013 10.55 10.55 9.846 9.949 1,033,010 -0.61(-5.73%)
Jan 24, 2013 10.57 10.67 10.38 10.55 463,776 -0.02(-0.22%)
Jan 23, 2013 10.74 10.86 10.56 10.58 472,570 -0.18(-1.64%)
Jan 22, 2013 10.58 10.80 10.39 10.75 1,001,901 +0.24(+2.28%)
Jan 18, 2013 10.19 10.55 10.19 10.51 531,951 +0.27(+2.63%)
Jan 17, 2013 10.63 10.64 10.18 10.24 524,796 -0.39(-3.66%)
Jan 16, 2013 10.50 10.64 10.41 10.63 539,875 +0.19(+1.81%)
Jan 15, 2013 10.18 10.57 10.10 10.44 560,037 +0.26(+2.58%)
Jan 14, 2013 10.19 10.29 10.12 10.18 181,851 +0.06(+0.59%)
Jan 11, 2013 10.10 10.28 10.01 10.12 315,987 +0.02(+0.20%)
Jan 10, 2013 9.975 10.38 9.892 10.10 615,887 +0.19(+1.91%)
Jan 09, 2013 9.533 9.975 9.370 9.912 577,420 +0.44(+4.63%)
Jan 08, 2013 9.749 9.749 9.344 9.473 506,457 -0.22(-2.23%)
Jan 07, 2013 9.590 9.975 9.590 9.689 436,141 +0.01(+0.07%)
Jan 04, 2013 9.443 9.814 9.370 9.683 1,065,974 +0.29(+3.04%)
Jan 03, 2013 9.124 9.452 9.044 9.397 377,515 +0.26(+2.80%)
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.