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 (%)
Apr 30, 2014 8.991 9.370 8.985 9.320 928,322 +0.12(+1.34%)
Apr 29, 2014 9.297 9.460 8.865 9.197 767,598 -0.09(-1.00%)
Apr 28, 2014 8.306 9.350 8.246 9.290 1,297,480 +0.43(+4.84%)
Apr 25, 2014 8.812 8.908 8.516 8.861 1,563,542 -0.03(-0.37%)
Apr 24, 2014 9.054 9.054 8.768 8.895 1,133,661 -0.13(-1.47%)
Apr 23, 2014 9.177 9.277 9.021 9.028 709,757 -0.18(-1.99%)
Apr 22, 2014 9.247 9.347 9.147 9.211 785,880 -0.05(-0.54%)
Apr 21, 2014 9.320 9.576 9.164 9.261 290,069 -0.07(-0.75%)
Apr 17, 2014 9.241 9.330 9.330 9.330 492,912 +0.10(+1.08%)
Apr 16, 2014 9.430 9.430 9.111 9.231 586,484 +0.03(+0.33%)
Apr 15, 2014 9.367 9.453 8.994 9.201 850,792 -0.21(-2.23%)
Apr 14, 2014 9.566 9.593 9.251 9.410 655,314 -0.12(-1.29%)
Apr 11, 2014 9.493 9.630 9.370 9.533 484,680 -0.03(-0.28%)
Apr 10, 2014 9.972 9.972 9.427 9.560 1,051,725 -0.44(-4.36%)
Apr 09, 2014 9.613 10.03 9.413 9.995 810,381 +0.43(+4.45%)
Apr 08, 2014 9.304 9.580 9.157 9.570 817,849 +0.26(+2.79%)
Apr 07, 2014 9.570 9.570 9.044 9.310 652,622 -0.35(-3.65%)
Apr 04, 2014 9.856 9.856 9.197 9.663 763,944 -0.24(-2.39%)
Apr 03, 2014 9.949 9.949 9.673 9.899 476,846 -0.08(-0.77%)
Apr 02, 2014 9.926 9.975 9.689 9.975 574,602 +0.00(+0.00%)
Apr 01, 2014 9.793 10.11 9.793 9.975 1,676,948 +0.16(+1.63%)
Mar 31, 2014 9.719 9.922 9.650 9.816 905,060 +0.18(+1.86%)
Mar 28, 2014 9.400 9.643 9.261 9.636 739,169 +0.38(+4.09%)
Mar 27, 2014 9.473 9.477 9.094 9.257 1,525,919 -0.14(-1.45%)
Mar 26, 2014 9.500 9.602 9.181 9.394 657,543 -0.00(-0.04%)
Mar 25, 2014 9.573 9.909 9.337 9.397 594,327 -0.11(-1.19%)
Mar 24, 2014 9.616 9.773 9.427 9.510 537,448 -0.11(-1.14%)
Mar 21, 2014 9.743 9.949 9.580 9.620 1,267,806 -0.01(-0.10%)
Mar 20, 2014 9.473 10.03 9.327 9.630 2,215,984 +0.30(+3.17%)
Mar 19, 2014 9.570 9.836 9.227 9.334 603,289 -0.27(-2.77%)
Mar 18, 2014 9.413 9.759 9.254 9.600 788,451 +0.20(+2.12%)
Mar 17, 2014 9.360 9.640 9.310 9.400 687,626 +0.15(+1.58%)
Mar 14, 2014 9.001 9.380 8.961 9.254 768,882 +0.11(+1.24%)
Mar 13, 2014 9.437 9.611 8.953 9.141 3,361,282 -0.27(-2.86%)
Mar 12, 2014 9.410 9.566 9.224 9.410 1,140,603 +0.04(+0.43%)
Mar 11, 2014 10.34 10.41 9.344 9.370 1,274,368 -0.94(-9.13%)
Mar 10, 2014 10.32 10.46 9.713 10.31 983,102 -0.08(-0.74%)
Mar 07, 2014 10.61 10.64 10.27 10.39 1,016,412 -0.00(-0.03%)
Mar 06, 2014 10.47 10.71 10.35 10.39 1,760,183 +0.05(+0.52%)
Mar 05, 2014 10.31 10.73 10.31 10.34 1,380,051 +0.05(+0.52%)
Mar 04, 2014 10.31 10.64 10.28 10.28 1,207,246 +0.03(+0.26%)
Mar 03, 2014 9.936 10.31 9.809 10.26 2,349,380 +0.54(+5.51%)
Feb 28, 2014 9.467 9.809 9.467 9.723 1,488,988 +0.29(+3.07%)
Feb 27, 2014 9.327 9.560 9.280 9.433 1,558,823 +0.09(+1.00%)
Feb 26, 2014 9.400 9.470 9.237 9.340 984,892 -0.02(-0.18%)
Feb 25, 2014 9.493 9.604 9.280 9.357 885,223 -0.12(-1.26%)
Feb 24, 2014 9.671 9.877 9.477 9.477 990,690 -0.12(-1.28%)
Feb 21, 2014 9.234 10.17 9.177 9.600 2,290,306 +0.29(+3.14%)
Feb 20, 2014 9.310 9.536 9.141 9.307 680,718 +0.01(+0.14%)
Feb 19, 2014 9.560 9.603 9.261 9.294 1,136,034 -0.28(-2.95%)
Feb 18, 2014 9.114 9.643 9.084 9.576 2,439,106 +0.55(+6.04%)
Feb 14, 2014 9.284 9.031 9.031 9.031 2,347,272 +0.09(+0.97%)
Feb 13, 2014 8.742 8.951 8.679 8.945 1,027,148 +0.25(+2.87%)
Feb 12, 2014 8.569 8.838 8.519 8.695 2,009,193 -0.00(-0.04%)
Feb 11, 2014 8.649 8.858 8.371 8.699 3,192,880 -0.19(-2.17%)
Feb 10, 2014 8.695 9.104 8.313 8.891 8,618,038 -1.07(-10.72%)
Feb 07, 2014 9.367 10.01 9.364 9.959 1,666,825 +0.62(+6.62%)
Feb 06, 2014 9.264 9.507 9.207 9.340 1,551,401 +0.09(+0.97%)
Feb 05, 2014 9.560 9.606 9.207 9.251 975,575 -0.36(-3.74%)
Feb 04, 2014 9.610 9.773 9.384 9.610 823,079 +0.07(+0.77%)
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.