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 31, 2017 9.536 9.546 9.237 9.324 582,896 -0.27(-2.81%)
Mar 30, 2017 9.566 9.640 9.487 9.593 256,464 +0.03(+0.31%)
Mar 29, 2017 9.520 9.706 9.470 9.563 260,840 +0.03(+0.28%)
Mar 28, 2017 9.676 9.783 9.470 9.536 304,405 -0.14(-1.48%)
Mar 27, 2017 9.510 9.769 9.344 9.679 284,815 +0.07(+0.76%)
Mar 24, 2017 9.503 9.662 9.427 9.606 364,773 +0.07(+0.77%)
Mar 23, 2017 9.510 9.676 9.337 9.533 398,082 -0.06(-0.62%)
Mar 22, 2017 9.945 9.955 9.546 9.593 302,047 -0.33(-3.32%)
Mar 21, 2017 10.00 10.25 9.886 9.922 379,945 -0.10(-1.00%)
Mar 20, 2017 10.42 10.44 9.969 10.02 763,640 -0.39(-3.71%)
Mar 17, 2017 10.12 10.43 9.992 10.41 596,739 +0.29(+2.89%)
Mar 16, 2017 9.776 10.19 9.776 10.12 505,681 +0.39(+4.00%)
Mar 15, 2017 9.965 9.982 9.613 9.726 1,092,123 -0.20(-2.04%)
Mar 14, 2017 10.15 10.32 9.896 9.929 519,882 -0.24(-2.32%)
Mar 13, 2017 10.36 10.46 10.07 10.16 656,848 -0.14(-1.39%)
Mar 10, 2017 9.936 10.44 9.936 10.31 1,226,109 +0.51(+5.19%)
Mar 09, 2017 9.676 9.839 9.570 9.799 598,856 +0.14(+1.45%)
Mar 08, 2017 9.533 10.07 9.523 9.660 900,390 +0.15(+1.61%)
Mar 07, 2017 9.251 9.517 9.251 9.507 253,580 +0.26(+2.77%)
Mar 06, 2017 9.290 9.294 9.081 9.251 203,600 -0.05(-0.54%)
Mar 03, 2017 9.360 9.437 9.280 9.300 207,191 +0.00(+0.00%)
Mar 02, 2017 9.430 9.576 9.297 9.300 453,391 -0.18(-1.93%)
Mar 01, 2017 9.310 9.570 9.177 9.483 553,682 +0.30(+3.26%)
Feb 28, 2017 9.127 9.334 8.881 9.184 586,147 +0.07(+0.80%)
Feb 27, 2017 9.111 9.227 9.051 9.111 531,124 -0.04(-0.47%)
Feb 24, 2017 9.304 9.380 8.815 9.154 1,373,092 +0.02(+0.22%)
Feb 23, 2017 8.978 9.387 8.842 9.134 2,377,797 -0.19(-2.00%)
Feb 22, 2017 9.447 9.536 9.088 9.320 985,316 -0.04(-0.39%)
Feb 21, 2017 8.200 9.530 8.170 9.357 1,442,413 +1.02(+12.29%)
Feb 17, 2017 8.333 8.333 8.333 0 -0.02(-0.24%)
Feb 16, 2017 8.273 8.457 8.157 8.353 649,910 +0.08(+0.96%)
Feb 15, 2017 8.283 8.429 8.143 8.273 435,194 -0.09(-1.03%)
Feb 14, 2017 8.692 8.692 8.316 8.359 402,091 -0.34(-3.90%)
Feb 13, 2017 8.436 8.735 8.363 8.699 468,086 +0.24(+2.83%)
Feb 10, 2017 8.004 8.486 7.980 8.459 580,183 +0.45(+5.65%)
Feb 09, 2017 8.024 8.097 7.774 8.007 346,870 +0.13(+1.69%)
Feb 08, 2017 7.904 7.970 7.748 7.874 134,307 -0.02(-0.29%)
Feb 07, 2017 7.914 7.970 7.824 7.897 238,597 +0.01(+0.13%)
Feb 06, 2017 8.000 8.067 7.834 7.887 157,250 -0.09(-1.17%)
Feb 03, 2017 7.984 8.230 7.970 7.980 194,295 +0.00(+0.00%)
Feb 02, 2017 8.034 8.127 7.924 7.980 251,000 -0.03(-0.41%)
Feb 01, 2017 7.984 8.231 7.901 8.014 230,005 -0.01(-0.08%)
Jan 31, 2017 7.960 8.043 7.488 8.020 235,951 +0.04(+0.46%)
Jan 30, 2017 8.200 8.200 7.857 7.984 213,519 -0.25(-2.99%)
Jan 27, 2017 8.193 8.233 8.110 8.230 254,849 +0.07(+0.81%)
Jan 26, 2017 8.243 8.310 8.140 8.163 149,260 -0.07(-0.89%)
Jan 25, 2017 8.290 8.290 8.206 8.236 158,540 -0.01(-0.16%)
Jan 24, 2017 8.253 8.300 8.127 8.250 239,680 +0.01(+0.12%)
Jan 23, 2017 8.107 8.286 7.994 8.240 486,145 +0.13(+1.56%)
Jan 20, 2017 8.160 8.276 8.034 8.113 213,774 -0.03(-0.37%)
Jan 19, 2017 8.266 8.296 8.083 8.143 196,590 -0.12(-1.45%)
Jan 18, 2017 8.333 8.396 8.163 8.263 881,133 -0.02(-0.28%)
Jan 17, 2017 7.957 8.313 7.874 8.286 826,465 +0.33(+4.09%)
Jan 13, 2017 7.960 7.960 7.960 0 +0.08(+1.06%)
Jan 12, 2017 7.914 7.954 7.794 7.877 377,939 -0.09(-1.09%)
Jan 11, 2017 7.964 7.977 7.814 7.964 368,360 +0.02(+0.29%)
Jan 10, 2017 7.837 7.970 7.758 7.940 636,052 +0.14(+1.75%)
Jan 09, 2017 7.774 7.940 7.465 7.804 537,322 +0.02(+0.21%)
Jan 06, 2017 7.468 7.852 7.362 7.787 671,855 +0.34(+4.60%)
Jan 05, 2017 7.249 7.482 7.240 7.445 562,368 +0.24(+3.32%)
Jan 04, 2017 7.182 7.315 7.119 7.206 386,167 +0.04(+0.51%)
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.