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 (%)
May 29, 2009 10.68 10.94 10.47 10.94 1,239,386 +0.30(+2.81%)
May 28, 2009 10.81 10.94 10.58 10.64 1,900,099 +0.00(+0.03%)
May 27, 2009 11.29 11.67 10.55 10.64 3,115,523 -0.55(-4.93%)
May 26, 2009 9.959 11.31 9.929 11.19 4,222,486 +1.54(+15.99%)
May 22, 2009 9.377 9.709 9.194 9.646 460,654 +0.39(+4.17%)
May 21, 2009 9.799 9.799 9.011 9.261 1,398,021 -0.52(-5.34%)
May 20, 2009 10.25 10.29 9.706 9.783 1,079,450 -0.34(-3.35%)
May 19, 2009 10.06 10.56 9.859 10.12 1,640,360 +0.07(+0.66%)
May 18, 2009 10.04 10.13 9.527 10.06 1,039,154 +0.18(+1.85%)
May 15, 2009 9.969 10.09 9.593 9.872 1,038,101 +0.10(+0.99%)
May 14, 2009 9.221 10.06 8.978 9.776 2,283,260 +0.71(+7.85%)
May 13, 2009 9.789 9.866 8.994 9.064 1,996,486 -0.76(-7.72%)
May 12, 2009 10.29 10.29 9.822 9.822 1,522,000 -0.09(-0.87%)
May 11, 2009 9.809 10.12 9.646 9.909 1,472,577 -0.07(-0.73%)
May 08, 2009 10.31 10.55 9.975 9.982 1,479,611 -0.31(-3.04%)
May 07, 2009 10.84 10.87 9.957 10.29 2,413,023 -0.48(-4.44%)
May 06, 2009 10.61 11.13 10.36 10.77 1,543,819 +0.13(+1.19%)
May 05, 2009 11.09 11.24 10.60 10.65 1,986,372 -0.20(-1.84%)
May 04, 2009 12.45 12.54 10.77 10.85 8,830,706 +0.16(+1.46%)
May 01, 2009 10.48 10.73 10.02 10.69 2,483,910 +0.47(+4.55%)
Apr 30, 2009 10.56 11.13 9.982 10.22 3,375,447 -0.10(-0.97%)
Apr 29, 2009 9.590 10.40 9.483 10.32 3,691,647 +1.01(+10.89%)
Apr 28, 2009 8.812 10.22 8.745 9.310 5,059,994 +0.40(+4.48%)
Apr 27, 2009 8.649 9.560 8.546 8.911 1,390,589 +0.06(+0.64%)
Apr 24, 2009 8.835 9.310 8.679 8.855 1,491,490 +0.24(+2.78%)
Apr 23, 2009 8.868 8.961 8.423 8.615 828,041 -0.09(-1.03%)
Apr 22, 2009 8.203 9.310 8.160 8.705 1,789,794 +0.47(+5.74%)
Apr 21, 2009 8.017 8.555 7.970 8.233 1,209,153 -0.02(-0.24%)
Apr 20, 2009 8.778 8.881 7.944 8.253 2,219,374 -0.70(-7.81%)
Apr 17, 2009 9.177 9.676 8.728 8.952 2,059,494 -0.13(-1.42%)
Apr 16, 2009 9.394 9.470 8.705 9.081 1,734,302 +0.01(+0.07%)
Apr 15, 2009 8.732 9.646 8.732 9.074 1,821,751 +0.11(+1.22%)
Apr 14, 2009 9.743 9.743 8.645 8.965 2,456,825 -0.35(-3.71%)
Apr 13, 2009 8.346 9.812 8.140 9.310 4,699,558 +1.00(+12.00%)
Apr 09, 2009 7.980 8.313 7.771 8.313 1,898,809 +0.58(+7.48%)
Apr 08, 2009 8.147 8.292 7.498 7.734 2,286,793 -0.19(-2.43%)
Apr 07, 2009 7.249 8.040 7.192 7.927 5,168,333 +0.73(+10.22%)
Apr 06, 2009 6.551 7.229 6.318 7.192 3,595,717 +0.74(+11.49%)
Apr 03, 2009 6.504 6.833 6.404 6.451 4,429,921 -0.21(-3.10%)
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.