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 (%)
Jul 31, 2015 7.671 7.748 7.618 7.744 461,214 +0.07(+0.87%)
Jul 30, 2015 7.525 7.774 7.525 7.678 635,390 +0.00(+0.00%)
Jul 29, 2015 7.186 7.824 7.186 7.678 623,848 +0.60(+8.45%)
Jul 28, 2015 6.896 7.305 6.863 7.079 547,706 +0.18(+2.60%)
Jul 27, 2015 7.488 7.615 6.833 6.900 1,240,346 -0.87(-11.17%)
Jul 24, 2015 7.867 8.020 7.575 7.768 723,573 -0.14(-1.81%)
Jul 23, 2015 7.877 8.090 7.877 7.910 325,207 +0.07(+0.89%)
Jul 22, 2015 8.097 8.160 7.738 7.841 276,812 -0.30(-3.64%)
Jul 21, 2015 7.744 8.177 7.648 8.137 519,626 +0.37(+4.75%)
Jul 20, 2015 7.910 8.053 7.736 7.768 269,739 -0.17(-2.18%)
Jul 17, 2015 8.014 8.107 7.824 7.940 445,819 +0.01(+0.17%)
Jul 16, 2015 7.854 8.100 7.741 7.927 456,931 +0.21(+2.71%)
Jul 15, 2015 7.967 7.970 7.654 7.718 387,145 -0.26(-3.29%)
Jul 14, 2015 7.884 8.196 7.847 7.980 392,438 +0.10(+1.22%)
Jul 13, 2015 8.007 8.007 7.867 7.884 399,424 +0.08(+1.07%)
Jul 10, 2015 7.970 8.181 7.764 7.801 521,211 +0.03(+0.34%)
Jul 09, 2015 8.313 8.313 7.738 7.774 1,117,331 +0.46(+6.27%)
Jul 08, 2015 6.900 7.468 6.700 7.315 1,132,468 +0.03(+0.46%)
Jul 07, 2015 7.914 7.914 6.723 7.282 2,505,566 -0.82(-10.10%)
Jul 06, 2015 9.437 9.437 8.080 8.100 1,628,261 -1.56(-16.12%)
Jul 02, 2015 9.816 9.656 9.656 9.656 325,099 -0.18(-1.83%)
Jul 01, 2015 9.919 9.969 9.769 9.836 247,932 -0.08(-0.84%)
Jun 30, 2015 9.803 9.979 9.596 9.919 528,243 +0.27(+2.79%)
Jun 29, 2015 9.786 9.846 9.586 9.650 472,991 -0.35(-3.52%)
Jun 26, 2015 10.29 10.29 9.929 10.00 577,585 -0.37(-3.59%)
Jun 25, 2015 10.21 10.40 10.21 10.37 296,219 +0.05(+0.48%)
Jun 24, 2015 10.44 10.44 10.27 10.32 287,642 +0.03(+0.29%)
Jun 23, 2015 10.31 10.37 10.22 10.29 218,144 +0.08(+0.78%)
Jun 22, 2015 10.26 10.33 10.15 10.21 247,989 +0.02(+0.16%)
Jun 19, 2015 10.30 10.34 10.09 10.20 594,658 -0.19(-1.86%)
Jun 18, 2015 10.40 10.44 10.26 10.39 432,683 +0.04(+0.35%)
Jun 17, 2015 10.49 10.85 10.21 10.35 650,250 +0.01(+0.13%)
Jun 16, 2015 10.41 10.46 10.11 10.34 297,687 -0.13(-1.24%)
Jun 15, 2015 10.98 11.09 10.41 10.47 781,008 -0.63(-5.63%)
Jun 12, 2015 10.99 11.49 10.98 11.10 1,125,021 +0.12(+1.09%)
Jun 11, 2015 10.69 11.20 10.69 10.98 1,055,009 +0.38(+3.58%)
Jun 10, 2015 10.38 10.66 10.32 10.60 403,562 +0.18(+1.69%)
Jun 09, 2015 10.71 10.71 10.35 10.42 388,143 -0.34(-3.18%)
Jun 08, 2015 10.97 11.01 10.74 10.76 491,934 -0.24(-2.21%)
Jun 05, 2015 10.75 11.10 10.73 11.01 388,236 +0.25(+2.29%)
Jun 04, 2015 11.00 11.10 10.74 10.76 273,393 -0.31(-2.79%)
Jun 03, 2015 10.88 11.31 10.88 11.07 451,533 +0.18(+1.65%)
Jun 02, 2015 10.68 11.16 10.68 10.89 454,910 +0.19(+1.77%)
Jun 01, 2015 10.47 10.82 10.40 10.70 478,590 +0.33(+3.21%)
May 29, 2015 10.46 10.67 10.33 10.37 656,920 -0.08(-0.73%)
May 28, 2015 10.64 10.75 10.40 10.44 305,172 -0.28(-2.60%)
May 27, 2015 10.87 10.91 10.50 10.72 531,106 -0.19(-1.74%)
May 26, 2015 11.18 11.20 10.69 10.91 710,999 -0.21(-1.88%)
May 22, 2015 11.01 11.12 11.12 11.12 265,252 +0.15(+1.33%)
May 21, 2015 11.17 11.73 10.74 10.98 2,287,004 -0.20(-1.76%)
May 20, 2015 10.71 11.19 10.66 11.17 694,146 +0.45(+4.22%)
May 19, 2015 10.59 10.84 10.48 10.72 414,614 +0.15(+1.42%)
May 18, 2015 10.34 10.57 10.21 10.57 737,990 +0.19(+1.86%)
May 15, 2015 10.49 10.71 10.35 10.38 387,253 -0.10(-0.92%)
May 14, 2015 10.57 10.67 10.35 10.47 456,528 -0.15(-1.44%)
May 13, 2015 10.38 10.64 10.28 10.63 541,520 +0.19(+1.82%)
May 12, 2015 10.83 10.88 10.40 10.44 429,630 -0.42(-3.86%)
May 11, 2015 10.62 11.24 10.62 10.86 785,095 +0.30(+2.80%)
May 08, 2015 10.61 10.68 10.40 10.56 594,105 -0.05(-0.44%)
May 07, 2015 10.59 10.63 10.41 10.61 423,116 -0.03(-0.28%)
May 06, 2015 10.94 10.97 10.57 10.64 675,343 -0.35(-3.21%)
May 05, 2015 10.99 11.08 10.77 10.99 608,727 -0.13(-1.20%)
May 04, 2015 11.48 11.59 10.93 11.12 970,426 -0.35(-3.07%)
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.