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, 2019 9.565 9.804 9.375 9.492 787,344 -0.06(-0.61%)
Apr 29, 2019 8.901 9.931 8.838 9.550 3,850,745 +1.67(+21.18%)
Apr 26, 2019 7.745 7.901 7.657 7.881 639,936 +0.19(+2.47%)
Apr 25, 2019 7.686 7.745 7.515 7.691 108,860 +0.01(+0.13%)
Apr 24, 2019 7.467 7.706 7.369 7.681 158,863 +0.18(+2.41%)
Apr 23, 2019 7.779 7.994 7.442 7.501 536,706 -0.20(-2.66%)
Apr 22, 2019 7.467 7.735 7.430 7.706 114,581 +0.15(+1.94%)
Apr 18, 2019 7.584 7.691 7.398 7.559 156,346 -0.04(-0.58%)
Apr 17, 2019 7.906 7.969 7.515 7.603 97,375 -0.21(-2.75%)
Apr 16, 2019 7.901 7.994 7.730 7.818 378,713 -0.04(-0.50%)
Apr 15, 2019 8.145 8.155 7.745 7.857 150,177 -0.25(-3.13%)
Apr 12, 2019 8.072 8.387 7.925 8.111 213,516 +0.16(+2.03%)
Apr 11, 2019 8.091 8.145 7.925 7.950 83,859 -0.19(-2.34%)
Apr 10, 2019 7.955 8.160 7.842 8.140 140,603 +0.20(+2.46%)
Apr 09, 2019 8.199 8.240 7.857 7.945 123,595 -0.25(-3.10%)
Apr 08, 2019 8.086 8.272 8.062 8.199 157,422 +0.09(+1.08%)
Apr 05, 2019 8.272 8.394 7.964 8.111 280,932 -0.15(-1.77%)
Apr 04, 2019 8.452 8.657 8.106 8.257 293,798 -0.33(-3.86%)
Apr 03, 2019 8.643 8.726 8.496 8.589 153,855 +0.03(+0.34%)
Apr 02, 2019 8.687 8.687 8.477 8.560 83,585 -0.12(-1.35%)
Apr 01, 2019 8.428 8.726 8.389 8.677 217,502 +0.33(+3.98%)
Mar 29, 2019 8.252 8.418 8.116 8.345 137,085 +0.18(+2.21%)
Mar 28, 2019 8.252 8.277 8.043 8.165 145,500 -0.10(-1.18%)
Mar 27, 2019 8.487 8.487 8.199 8.262 142,421 -0.19(-2.20%)
Mar 26, 2019 8.330 8.530 8.238 8.448 264,392 +0.15(+1.82%)
Mar 25, 2019 8.204 8.379 8.145 8.296 186,974 +0.05(+0.65%)
Mar 22, 2019 8.662 8.662 8.208 8.243 198,353 -0.46(-5.33%)
Mar 21, 2019 8.755 8.872 8.584 8.706 93,875 -0.11(-1.27%)
Mar 20, 2019 9.131 9.131 8.770 8.818 159,906 -0.34(-3.68%)
Mar 19, 2019 9.189 9.282 9.097 9.155 204,191 -0.03(-0.37%)
Mar 18, 2019 9.394 9.458 9.004 9.189 179,991 -0.20(-2.18%)
Mar 15, 2019 8.882 9.414 8.882 9.394 425,599 +0.41(+4.56%)
Mar 14, 2019 8.716 9.019 8.574 8.984 267,633 +0.22(+2.56%)
Mar 13, 2019 8.858 8.955 8.704 8.760 179,526 -0.13(-1.43%)
Mar 12, 2019 9.009 9.053 8.784 8.887 128,054 -0.02(-0.22%)
Mar 11, 2019 9.267 9.267 8.799 8.906 272,412 -0.26(-2.82%)
Mar 08, 2019 8.980 9.243 8.823 9.165 211,877 +0.06(+0.70%)
Mar 07, 2019 9.180 9.243 8.887 9.102 656,656 -0.14(-1.53%)
Mar 06, 2019 9.189 9.331 9.187 9.243 311,648 +0.01(+0.11%)
Mar 05, 2019 9.497 9.590 8.999 9.233 655,404 -0.27(-2.82%)
Mar 04, 2019 9.609 9.721 9.389 9.502 119,887 -0.14(-1.42%)
Mar 01, 2019 10.07 10.09 9.585 9.638 235,442 -0.32(-3.19%)
Feb 28, 2019 10.04 10.13 9.877 9.956 361,771 -0.09(-0.87%)
Feb 27, 2019 10.06 10.25 10.01 10.04 140,931 -0.07(-0.68%)
Feb 26, 2019 10.53 10.53 10.09 10.11 230,821 -0.47(-4.47%)
Feb 25, 2019 10.74 10.87 10.23 10.59 741,305 +0.04(+0.42%)
Feb 22, 2019 10.67 10.74 10.40 10.54 412,485 -0.10(-0.96%)
Feb 21, 2019 9.736 10.66 9.677 10.64 1,010,927 +0.90(+9.27%)
Feb 20, 2019 9.702 10.09 9.702 9.741 454,280 +0.12(+1.22%)
Feb 19, 2019 9.463 9.697 9.463 9.624 305,204 +0.20(+2.12%)
Feb 15, 2019 9.204 9.633 9.197 9.424 392,404 +0.22(+2.44%)
Feb 14, 2019 9.243 9.243 9.099 9.199 150,465 -0.05(-0.58%)
Feb 13, 2019 9.243 9.297 9.106 9.253 320,004 +0.10(+1.07%)
Feb 12, 2019 9.282 9.287 9.097 9.155 121,518 -0.04(-0.48%)
Feb 11, 2019 9.282 9.314 9.121 9.199 369,341 +0.00(+0.00%)
Feb 08, 2019 9.150 9.285 9.028 9.199 99,381 +0.05(+0.59%)
Feb 07, 2019 9.204 9.380 9.048 9.145 129,667 -0.07(-0.74%)
Feb 06, 2019 9.468 9.477 9.184 9.214 353,647 -0.18(-1.92%)
Feb 05, 2019 9.468 9.619 9.253 9.394 219,707 -0.08(-0.88%)
Feb 04, 2019 9.394 9.614 9.306 9.477 299,804 +0.03(+0.31%)
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.