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 31, 2016 6.255 6.512 6.215 6.408 486,581 +0.20(+3.16%)
May 27, 2016 6.404 6.211 6.211 6.211 262,244 -0.19(-3.01%)
May 26, 2016 6.161 6.447 6.142 6.404 353,035 +0.20(+3.27%)
May 25, 2016 5.939 6.238 5.939 6.201 249,842 +0.26(+4.36%)
May 24, 2016 5.892 6.002 5.884 5.942 118,365 +0.05(+0.79%)
May 23, 2016 5.872 6.028 5.856 5.895 114,253 -0.02(-0.34%)
May 20, 2016 5.852 6.121 5.852 5.915 190,960 +0.11(+1.95%)
May 19, 2016 6.032 6.098 5.794 5.802 206,692 -0.30(-4.85%)
May 18, 2016 5.962 6.175 5.962 6.098 338,500 +0.07(+1.16%)
May 17, 2016 5.919 6.135 5.819 6.028 148,649 -0.01(-0.17%)
May 16, 2016 5.836 6.128 5.836 6.038 196,912 +0.16(+2.77%)
May 13, 2016 5.862 6.088 5.861 5.876 161,437 -0.05(-0.84%)
May 12, 2016 6.108 6.108 5.879 5.925 231,515 -0.20(-3.20%)
May 11, 2016 6.152 6.208 6.032 6.122 140,337 -0.08(-1.29%)
May 10, 2016 6.215 6.314 6.158 6.201 256,473 -0.03(-0.48%)
May 09, 2016 6.258 6.318 6.191 6.231 376,628 -0.09(-1.37%)
May 06, 2016 6.205 6.354 6.193 6.318 344,749 +0.05(+0.74%)
May 05, 2016 6.201 6.334 6.155 6.271 223,341 +0.05(+0.80%)
May 04, 2016 6.344 6.482 6.215 6.221 268,840 -0.20(-3.11%)
May 03, 2016 6.497 6.733 6.358 6.421 367,906 -0.17(-2.52%)
May 02, 2016 6.650 6.680 6.547 6.587 312,916 -0.11(-1.59%)
Apr 29, 2016 6.577 6.740 6.577 6.694 520,096 +0.05(+0.70%)
Apr 28, 2016 6.434 6.750 6.434 6.647 504,604 +0.14(+2.09%)
Apr 27, 2016 6.517 6.630 6.411 6.511 509,001 -0.07(-1.11%)
Apr 26, 2016 6.341 6.710 6.341 6.584 711,904 +0.20(+3.18%)
Apr 25, 2016 5.839 6.617 5.839 6.381 702,052 +0.29(+4.69%)
Apr 22, 2016 6.085 6.245 6.048 6.095 563,282 -0.06(-0.92%)
Apr 21, 2016 6.088 6.268 6.068 6.152 330,816 +0.02(+0.38%)
Apr 20, 2016 6.138 6.338 6.125 6.128 201,254 -0.06(-1.02%)
Apr 19, 2016 6.181 6.275 6.181 6.191 196,223 -0.02(-0.32%)
Apr 18, 2016 6.304 6.321 6.022 6.211 334,208 -0.16(-2.51%)
Apr 15, 2016 6.527 6.584 6.364 6.371 111,051 -0.23(-3.48%)
Apr 14, 2016 6.481 6.710 6.481 6.600 239,590 +0.07(+1.02%)
Apr 13, 2016 6.431 6.600 6.431 6.534 256,455 +0.14(+2.24%)
Apr 12, 2016 6.324 6.481 6.324 6.391 86,390 +0.04(+0.68%)
Apr 11, 2016 6.328 6.484 6.314 6.348 210,866 -0.00(-0.05%)
Apr 08, 2016 6.328 6.479 6.271 6.351 138,731 +0.05(+0.74%)
Apr 07, 2016 6.361 6.517 6.251 6.304 206,478 -0.03(-0.47%)
Apr 06, 2016 6.092 6.414 6.002 6.334 405,592 +0.21(+3.36%)
Apr 05, 2016 6.118 6.253 6.118 6.128 157,948 -0.10(-1.55%)
Apr 04, 2016 6.221 6.285 6.188 6.225 108,191 -0.05(-0.79%)
Apr 01, 2016 6.142 6.338 6.142 6.275 151,656 +0.03(+0.48%)
Mar 31, 2016 6.238 6.384 6.221 6.245 262,232 -0.04(-0.69%)
Mar 30, 2016 6.331 6.378 6.221 6.288 272,052 -0.04(-0.58%)
Mar 29, 2016 6.078 6.368 6.078 6.324 126,340 +0.15(+2.42%)
Mar 28, 2016 6.132 6.240 6.019 6.175 124,494 -0.02(-0.38%)
Mar 24, 2016 5.999 6.198 6.198 6.198 146,159 +0.16(+2.59%)
Mar 23, 2016 6.178 6.288 5.999 6.042 189,381 -0.13(-2.05%)
Mar 22, 2016 6.265 6.341 6.148 6.168 651,305 -0.17(-2.73%)
Mar 21, 2016 6.374 6.587 6.318 6.341 256,792 -0.06(-0.99%)
Mar 18, 2016 6.351 6.484 6.308 6.404 315,680 +0.11(+1.74%)
Mar 17, 2016 6.394 6.457 6.218 6.294 269,390 -0.11(-1.66%)
Mar 16, 2016 6.148 6.431 6.148 6.401 273,549 +0.20(+3.16%)
Mar 15, 2016 6.291 6.318 6.078 6.205 138,385 -0.08(-1.32%)
Mar 14, 2016 6.175 6.344 6.152 6.288 266,334 +0.07(+1.18%)
Mar 11, 2016 6.072 6.228 5.852 6.215 274,097 +0.23(+3.78%)
Mar 10, 2016 5.975 6.095 5.899 5.989 165,689 +0.06(+1.01%)
Mar 09, 2016 5.895 6.035 5.866 5.929 215,137 +0.04(+0.68%)
Mar 08, 2016 5.945 6.048 5.839 5.889 260,990 -0.12(-2.05%)
Mar 07, 2016 5.989 6.165 5.955 6.012 301,395 -0.05(-0.82%)
Mar 04, 2016 5.979 6.185 5.922 6.062 265,107 +0.12(+1.96%)
Mar 03, 2016 5.912 6.012 5.902 5.945 233,437 +0.01(+0.11%)
Mar 02, 2016 5.942 6.009 5.859 5.939 334,608 +0.02(+0.28%)
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.