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, 2013 10.31 10.53 10.20 10.22 575,305 -0.11(-1.03%)
May 30, 2013 10.23 10.72 10.22 10.33 0 +0.11(+1.07%)
May 29, 2013 9.975 10.28 9.900 10.22 757,517 +0.23(+2.26%)
May 28, 2013 9.829 10.08 9.703 9.995 602,847 +0.19(+1.93%)
May 24, 2013 9.703 9.821 9.636 9.806 0 +0.10(+1.06%)
May 23, 2013 9.789 9.809 9.510 9.703 0 -0.19(-1.95%)
May 22, 2013 10.49 10.54 9.869 9.896 677,043 -0.59(-5.61%)
May 21, 2013 10.70 10.81 10.40 10.48 0 -0.32(-2.95%)
May 20, 2013 10.04 10.80 10.04 10.80 732,535 +0.79(+7.87%)
May 17, 2013 10.30 10.39 9.975 10.02 0 -0.20(-1.95%)
May 16, 2013 9.959 10.22 9.959 10.21 889,903 +0.16(+1.59%)
May 15, 2013 9.896 10.11 9.699 10.06 0 -0.02(-0.20%)
May 13, 2013 9.965 10.21 9.909 10.08 0 +0.12(+1.17%)
May 10, 2013 10.01 10.26 9.932 9.959 0 -0.07(-0.70%)
May 09, 2013 10.53 10.63 9.952 10.03 0 -0.41(-3.92%)
May 08, 2013 10.11 10.64 9.886 10.44 0 +0.35(+3.50%)
May 07, 2013 10.09 10.10 9.995 10.09 0 +0.09(+0.93%)
May 06, 2013 9.660 10.10 9.640 9.992 0 +0.37(+3.87%)
May 03, 2013 9.374 9.803 9.310 9.620 0 +0.31(+3.32%)
May 02, 2013 9.689 9.719 9.084 9.310 0 -0.35(-3.65%)
May 01, 2013 9.586 9.703 9.563 9.663 0 +0.02(+0.21%)
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%)
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.