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 (%)
Jun 30, 2010 8.712 8.818 8.566 8.599 248,687 -0.16(-1.82%)
Jun 29, 2010 8.888 8.925 8.682 8.758 298,956 -0.22(-2.44%)
Jun 25, 2010 8.985 9.058 8.888 8.978 438,619 -0.03(-0.33%)
Jun 24, 2010 9.111 9.111 8.911 9.008 240,720 -0.18(-1.99%)
Jun 23, 2010 9.510 9.600 9.121 9.191 316,513 -0.34(-3.59%)
Jun 22, 2010 9.596 9.640 9.443 9.533 267,080 -0.10(-1.04%)
Jun 21, 2010 9.679 9.975 9.586 9.633 317,809 +0.03(+0.31%)
Jun 18, 2010 9.603 9.676 9.576 9.603 422,912 -0.03(-0.31%)
Jun 17, 2010 9.793 9.793 9.583 9.633 351,405 -0.01(-0.10%)
Jun 16, 2010 9.580 9.726 9.493 9.643 244,221 -0.03(-0.31%)
Jun 15, 2010 9.739 9.749 9.600 9.673 585,431 +0.02(+0.24%)
Jun 14, 2010 9.809 9.855 9.623 9.650 404,013 -0.10(-1.06%)
Jun 11, 2010 9.746 9.759 9.536 9.753 388,053 -0.03(-0.31%)
Jun 10, 2010 9.576 9.839 9.490 9.783 1,190,345 +0.47(+5.03%)
Jun 09, 2010 9.108 9.450 9.051 9.314 397,460 +0.25(+2.75%)
Jun 08, 2010 9.171 9.277 8.878 9.064 335,799 +0.04(+0.48%)
Jun 07, 2010 9.124 9.337 9.004 9.021 250,525 -0.12(-1.31%)
Jun 04, 2010 9.340 9.580 9.054 9.141 747,389 -0.17(-1.82%)
Jun 03, 2010 9.191 9.377 9.064 9.310 882,836 +0.23(+2.56%)
Jun 02, 2010 8.778 9.078 8.778 9.078 495,140 +0.23(+2.63%)
Jun 01, 2010 8.735 9.071 8.728 8.845 600,970 +0.01(+0.15%)
May 28, 2010 9.144 9.104 8.792 8.832 431,029 -0.31(-3.42%)
May 27, 2010 9.231 9.300 9.084 9.144 222,929 +0.10(+1.14%)
May 26, 2010 9.081 9.247 8.958 9.041 257,460 -0.02(-0.26%)
May 25, 2010 9.001 9.084 8.732 9.064 431,104 -0.10(-1.09%)
May 24, 2010 9.287 9.339 9.161 9.164 265,962 -0.11(-1.15%)
May 21, 2010 8.994 9.327 8.881 9.270 794,334 +0.20(+2.16%)
May 20, 2010 9.227 9.284 8.782 9.074 754,191 -0.24(-2.61%)
May 19, 2010 9.480 9.636 9.270 9.317 674,258 -0.24(-2.54%)
May 18, 2010 9.610 9.733 9.477 9.560 335,499 -0.05(-0.48%)
May 17, 2010 9.975 9.975 9.433 9.606 999,514 -0.44(-4.40%)
May 14, 2010 10.29 10.41 9.979 10.05 441,822 -0.34(-3.23%)
May 13, 2010 10.27 10.56 10.26 10.38 346,388 +0.11(+1.04%)
May 12, 2010 10.07 10.30 9.995 10.28 324,116 +0.30(+2.96%)
May 11, 2010 10.03 10.14 9.812 9.982 219,551 -0.06(-0.63%)
May 10, 2010 10.06 10.36 9.929 10.05 359,206 +0.28(+2.89%)
May 07, 2010 9.866 10.42 9.636 9.763 505,762 -0.17(-1.74%)
May 06, 2010 10.21 10.29 9.174 9.936 1,375,110 -0.39(-3.80%)
May 05, 2010 10.21 10.41 10.14 10.33 585,425 -0.09(-0.89%)
May 04, 2010 10.78 10.79 10.42 10.42 299,605 -0.40(-3.72%)
May 03, 2010 10.90 10.98 10.76 10.82 170,432 -0.08(-0.76%)
Apr 30, 2010 11.12 11.20 10.86 10.91 427,952 -0.21(-1.91%)
Apr 29, 2010 10.58 11.14 10.49 11.12 924,515 +0.65(+6.19%)
Apr 28, 2010 10.78 10.87 10.43 10.47 758,227 -0.33(-3.08%)
Apr 27, 2010 11.33 11.34 10.79 10.80 1,239,732 -0.55(-4.86%)
Apr 26, 2010 11.97 12.05 11.33 11.36 1,062,176 -0.36(-3.07%)
Apr 23, 2010 11.30 11.96 11.30 11.71 2,072,910 +0.39(+3.41%)
Apr 22, 2010 10.93 11.35 10.92 11.33 432,259 +0.38(+3.43%)
Apr 21, 2010 10.88 11.00 10.88 10.95 131,639 +0.08(+0.70%)
Apr 20, 2010 10.87 10.98 10.80 10.88 101,821 +0.07(+0.65%)
Apr 19, 2010 10.82 10.92 10.69 10.81 629,186 -0.12(-1.13%)
Apr 16, 2010 11.31 11.33 10.76 10.93 1,213,851 -0.41(-3.58%)
Apr 15, 2010 11.20 11.62 11.17 11.34 1,470,327 +0.19(+1.75%)
Apr 14, 2010 10.62 11.25 10.61 11.14 946,737 +0.60(+5.66%)
Apr 13, 2010 10.59 10.62 10.51 10.54 581,197 -0.09(-0.81%)
Apr 12, 2010 10.70 10.70 10.47 10.63 515,795 -0.06(-0.56%)
Apr 09, 2010 10.72 10.78 10.57 10.69 438,445 -0.03(-0.25%)
Apr 08, 2010 10.64 10.77 10.54 10.72 311,367 +0.03(+0.25%)
Apr 07, 2010 10.67 10.73 10.55 10.69 688,744 +0.02(+0.19%)
Apr 06, 2010 10.40 10.70 10.24 10.67 552,882 +0.17(+1.62%)
Apr 05, 2010 10.31 10.56 10.21 10.50 711,360 +0.28(+2.70%)
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.