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 (%)
Apr 30, 2013 9.593 9.716 9.560 9.643 0 +0.01(+0.07%)
Apr 29, 2013 9.909 9.942 9.271 9.636 1,152,013 -0.37(-3.72%)
Apr 26, 2013 9.819 10.22 9.816 10.01 608,778 +0.13(+1.31%)
Apr 25, 2013 9.936 9.957 9.756 9.879 296,165 -0.08(-0.83%)
Apr 24, 2013 9.779 9.965 9.673 9.962 0 +0.15(+1.52%)
Apr 23, 2013 9.653 9.866 9.653 9.812 262,942 +0.15(+1.55%)
Apr 22, 2013 9.437 9.749 9.334 9.663 655,940 +0.31(+3.31%)
Apr 19, 2013 9.360 9.493 9.314 9.354 172,624 +0.01(+0.11%)
Apr 18, 2013 9.307 9.513 9.256 9.344 197,074 +0.03(+0.36%)
Apr 17, 2013 9.314 9.417 9.254 9.310 164,901 -0.04(-0.43%)
Apr 16, 2013 9.470 9.470 9.254 9.350 301,810 -0.03(-0.28%)
Apr 15, 2013 9.517 9.540 9.330 9.377 382,345 -0.10(-1.05%)
Apr 12, 2013 9.610 9.633 9.473 9.477 569,306 -0.10(-1.04%)
Apr 11, 2013 9.510 9.606 9.437 9.576 519,088 +0.07(+0.70%)
Apr 10, 2013 9.364 9.576 9.344 9.510 211,389 +0.19(+2.03%)
Apr 09, 2013 9.297 9.403 9.254 9.320 383,058 +0.01(+0.11%)
Apr 08, 2013 9.374 9.443 9.228 9.310 657,528 -0.09(-0.96%)
Apr 05, 2013 9.254 9.440 9.118 9.400 415,679 -0.01(-0.07%)
Apr 04, 2013 9.280 9.523 9.144 9.407 308,892 +0.19(+2.06%)
Apr 03, 2013 9.350 9.354 9.121 9.217 349,657 -0.10(-1.04%)
Apr 02, 2013 9.623 9.623 9.244 9.314 431,113 -0.29(-3.05%)
Apr 01, 2013 9.610 9.816 9.603 9.606 284,391 +0.00(+0.00%)
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%)
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.