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, 2015 10.73 11.34 10.66 11.23 1,185,350 +0.56(+5.24%)
Apr 29, 2015 10.31 10.84 10.11 10.67 886,141 +0.34(+3.25%)
Apr 28, 2015 9.583 10.54 9.566 10.33 2,704,271 +0.70(+7.32%)
Apr 27, 2015 9.809 9.876 8.852 9.626 1,654,124 -0.12(-1.26%)
Apr 24, 2015 9.643 9.832 9.457 9.749 1,191,834 +0.18(+1.88%)
Apr 23, 2015 9.543 9.593 9.397 9.570 310,459 -0.02(-0.24%)
Apr 22, 2015 9.906 9.936 9.563 9.593 688,329 +0.01(+0.07%)
Apr 21, 2015 9.400 9.676 9.320 9.586 755,418 +0.18(+1.87%)
Apr 20, 2015 9.497 9.576 9.314 9.410 253,893 +0.07(+0.71%)
Apr 17, 2015 9.337 9.350 9.197 9.344 268,211 -0.10(-1.09%)
Apr 16, 2015 9.237 9.546 9.191 9.447 332,338 +0.18(+1.94%)
Apr 15, 2015 9.147 9.310 9.011 9.267 304,408 +0.12(+1.35%)
Apr 14, 2015 9.374 9.387 9.081 9.144 901,996 -0.27(-2.90%)
Apr 13, 2015 9.310 9.470 9.224 9.417 515,290 +0.20(+2.13%)
Apr 10, 2015 9.294 9.304 9.157 9.221 204,166 -0.09(-0.96%)
Apr 09, 2015 9.646 9.763 9.227 9.310 390,399 -0.29(-3.01%)
Apr 08, 2015 9.051 9.726 9.051 9.600 920,624 +0.61(+6.73%)
Apr 07, 2015 8.659 9.214 8.655 8.994 385,488 +0.29(+3.32%)
Apr 06, 2015 8.875 8.875 8.619 8.705 232,519 -0.15(-1.65%)
Apr 02, 2015 8.738 8.852 8.852 8.852 644,484 +0.09(+1.06%)
Apr 01, 2015 8.632 8.815 8.605 8.758 425,176 +0.15(+1.74%)
Mar 31, 2015 8.482 8.645 8.482 8.609 81,891 +0.07(+0.78%)
Mar 30, 2015 8.915 8.915 8.502 8.542 318,393 -0.38(-4.28%)
Mar 27, 2015 8.665 8.931 8.559 8.925 207,765 +0.28(+3.27%)
Mar 26, 2015 8.539 8.645 8.499 8.642 163,000 +0.02(+0.19%)
Mar 25, 2015 8.861 8.861 8.582 8.625 193,432 -0.27(-3.03%)
Mar 24, 2015 8.918 8.961 8.865 8.895 92,964 +0.01(+0.07%)
Mar 23, 2015 8.469 9.058 8.469 8.888 305,175 +0.35(+4.09%)
Mar 20, 2015 8.469 8.556 8.376 8.539 297,981 +0.05(+0.63%)
Mar 19, 2015 8.622 8.669 8.386 8.486 196,097 -0.14(-1.62%)
Mar 18, 2015 8.223 8.649 8.213 8.625 221,284 +0.34(+4.13%)
Mar 17, 2015 8.512 8.559 8.186 8.283 408,566 -0.28(-3.26%)
Mar 16, 2015 8.709 8.709 8.410 8.562 475,637 -0.08(-0.92%)
Mar 13, 2015 8.875 8.885 8.625 8.642 297,834 -0.27(-3.06%)
Mar 12, 2015 9.001 9.084 8.815 8.915 327,743 +0.00(+0.00%)
Mar 11, 2015 9.211 9.211 8.852 8.915 326,079 -0.27(-2.90%)
Mar 10, 2015 8.935 9.181 8.815 9.181 298,240 +0.20(+2.26%)
Mar 09, 2015 8.978 9.038 8.905 8.978 201,991 -0.00(-0.04%)
Mar 06, 2015 9.064 9.144 8.918 8.981 384,588 -0.10(-1.06%)
Mar 05, 2015 8.945 9.187 8.861 9.078 178,753 +0.08(+0.92%)
Mar 04, 2015 9.084 9.197 8.871 8.994 271,417 -0.11(-1.24%)
Mar 03, 2015 9.167 9.297 9.068 9.108 328,308 -0.15(-1.65%)
Mar 02, 2015 9.310 9.339 9.176 9.261 276,051 -0.05(-0.57%)
Feb 27, 2015 9.523 9.523 9.118 9.314 404,239 -0.19(-1.99%)
Feb 26, 2015 9.214 9.553 9.181 9.503 639,405 +0.33(+3.59%)
Feb 25, 2015 9.134 9.300 9.034 9.174 254,873 +0.00(+0.00%)
Feb 24, 2015 9.004 9.274 8.868 9.174 507,323 +0.13(+1.47%)
Feb 23, 2015 8.662 9.061 8.542 9.041 443,999 +0.39(+4.50%)
Feb 20, 2015 8.649 8.662 8.479 8.652 223,308 +0.02(+0.27%)
Feb 19, 2015 8.662 8.679 8.506 8.629 193,074 -0.02(-0.23%)
Feb 18, 2015 8.635 8.802 8.600 8.649 190,963 -0.02(-0.23%)
Feb 17, 2015 8.712 8.798 8.585 8.669 207,417 -0.06(-0.69%)
Feb 13, 2015 8.612 8.728 8.728 8.728 519,978 +0.08(+0.96%)
Feb 12, 2015 8.306 8.652 8.253 8.645 510,120 +0.34(+4.12%)
Feb 11, 2015 8.080 8.333 8.053 8.303 482,281 +0.22(+2.76%)
Feb 10, 2015 8.150 8.240 8.027 8.080 733,001 +0.05(+0.58%)
Feb 09, 2015 9.194 9.194 8.004 8.034 1,953,838 -1.68(-17.29%)
Feb 06, 2015 9.686 9.819 9.593 9.713 647,540 -0.01(-0.14%)
Feb 05, 2015 9.636 9.739 9.507 9.726 487,583 +0.21(+2.24%)
Feb 04, 2015 9.616 9.676 9.460 9.513 358,078 -0.12(-1.21%)
Feb 03, 2015 9.477 9.806 9.310 9.630 700,554 +0.27(+2.84%)
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.