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, 2017 13.03 13.12 12.74 12.95 1,050,047 -0.06(-0.49%)
May 30, 2017 13.10 13.16 12.92 13.02 1,083,402 -0.08(-0.63%)
May 26, 2017 13.08 13.27 13.01 13.10 920,160 -0.03(-0.20%)
May 25, 2017 13.26 13.27 13.07 13.13 1,236,054 -0.06(-0.45%)
May 24, 2017 13.13 13.30 13.11 13.19 2,518,892 +0.11(+0.84%)
May 23, 2017 13.33 13.45 12.89 13.08 3,583,624 -0.28(-2.12%)
May 22, 2017 13.48 13.60 12.97 13.36 4,135,818 +0.51(+3.99%)
May 19, 2017 12.09 13.30 12.09 12.85 3,395,148 +0.83(+6.95%)
May 18, 2017 11.59 12.12 11.25 12.01 3,298,132 +0.42(+3.64%)
May 17, 2017 10.54 11.64 10.47 11.59 2,606,461 +1.11(+10.63%)
May 16, 2017 10.46 10.64 10.36 10.48 763,689 +0.10(+0.99%)
May 15, 2017 10.39 10.59 10.20 10.37 662,321 +0.04(+0.39%)
May 12, 2017 10.60 10.64 10.29 10.33 641,760 -0.27(-2.57%)
May 11, 2017 10.54 10.64 10.31 10.61 1,022,845 +0.06(+0.60%)
May 10, 2017 10.40 10.59 10.27 10.54 589,533 +0.18(+1.73%)
May 09, 2017 10.55 10.57 10.27 10.36 862,061 -0.18(-1.67%)
May 08, 2017 10.64 10.72 10.50 10.54 592,228 -0.11(-1.06%)
May 05, 2017 10.61 10.82 10.47 10.65 649,242 +0.05(+0.47%)
May 04, 2017 10.33 10.79 10.18 10.60 1,387,952 +0.21(+2.02%)
May 03, 2017 10.89 10.89 10.29 10.39 570,012 -0.47(-4.32%)
May 02, 2017 10.81 10.96 10.68 10.86 411,420 +0.06(+0.52%)
May 01, 2017 10.94 11.00 10.74 10.81 704,133 -0.05(-0.46%)
Apr 28, 2017 10.65 10.95 10.55 10.86 1,621,638 +0.22(+2.03%)
Apr 27, 2017 10.30 10.93 10.30 10.64 1,674,656 +0.26(+2.47%)
Apr 26, 2017 10.25 10.54 10.17 10.38 1,231,618 +0.22(+2.16%)
Apr 25, 2017 10.26 9.626 10.16 1,240,598 +0.53(+5.45%)
Apr 24, 2017 9.413 9.826 9.277 9.640 3,287,537 -0.52(-5.08%)
Apr 21, 2017 9.327 10.26 9.327 10.15 1,725,547 +0.86(+9.31%)
Apr 20, 2017 9.334 9.427 9.244 9.290 489,486 +0.02(+0.18%)
Apr 19, 2017 9.137 9.334 9.111 9.274 591,061 +0.20(+2.16%)
Apr 18, 2017 8.958 9.257 8.901 9.078 655,825 +0.07(+0.81%)
Apr 17, 2017 9.121 9.121 8.948 9.004 471,457 -0.09(-0.99%)
Apr 13, 2017 9.078 9.221 9.048 9.094 228,583 +0.03(+0.37%)
Apr 12, 2017 9.071 9.171 8.921 9.061 610,540 +0.01(+0.07%)
Apr 11, 2017 8.925 9.084 8.925 9.054 483,342 +0.08(+0.89%)
Apr 10, 2017 8.925 9.237 8.884 8.975 423,627 -0.05(-0.59%)
Apr 07, 2017 8.828 9.061 8.790 9.028 311,936 +0.19(+2.18%)
Apr 06, 2017 8.699 8.921 8.589 8.835 246,143 +0.05(+0.53%)
Apr 05, 2017 9.054 9.154 8.784 8.788 330,834 -0.29(-3.19%)
Apr 04, 2017 9.231 9.286 9.014 9.078 198,518 -0.16(-1.76%)
Apr 03, 2017 9.324 9.430 9.204 9.241 158,050 -0.08(-0.89%)
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%)
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.