CYOU - Changyou.com Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Jan 202010.6710.7510.6710.7210.72779,100
23 Jan 20209.869.929.849.919.91212,500
22 Jan 202010.1610.239.789.879.87192,000
21 Jan 202010.4310.4610.0610.1210.12116,500
17 Jan 202010.4710.5010.4310.4610.46111,100
16 Jan 202010.4510.4910.4110.4610.46106,500
15 Jan 202010.3510.5010.3510.4210.42114,800
14 Jan 202010.3010.4710.2210.4210.42178,700
13 Jan 202010.0910.4510.0810.3210.32270,900
10 Jan 202010.1010.1010.0210.0710.0787,100
09 Jan 20209.9210.109.9110.0510.05195,900
08 Jan 20209.869.939.859.929.92332,200
07 Jan 20209.899.989.809.889.88296,500
06 Jan 20209.869.959.819.919.91356,000
03 Jan 20209.9310.179.819.969.96236,900
02 Jan 20209.809.999.789.959.95700,900
31 Dec 20199.759.839.739.799.79766,500
30 Dec 20199.779.819.729.759.75427,800
27 Dec 20199.779.809.699.809.80447,500
26 Dec 20199.749.809.669.799.79251,700
24 Dec 20199.759.789.689.749.74124,500
23 Dec 20199.779.849.659.749.74483,700
20 Dec 20199.859.859.719.759.75448,700
19 Dec 20199.809.839.749.809.80581,600
18 Dec 20199.809.829.759.809.80674,900
17 Dec 20199.769.819.749.819.81466,000
16 Dec 20199.759.839.709.759.75400,500
13 Dec 20199.719.809.719.729.72195,200
12 Dec 20199.749.819.719.749.74284,500
11 Dec 20199.719.809.709.789.78322,100
10 Dec 20199.759.789.669.699.69156,100
09 Dec 20199.719.769.659.769.76349,500
06 Dec 20199.659.749.619.739.73634,300
05 Dec 20199.659.739.609.609.60296,500
04 Dec 20199.659.769.599.669.66204,000
03 Dec 20199.609.709.569.669.66286,400
02 Dec 20199.809.819.579.619.61376,800
29 Nov 20199.589.679.559.559.5549,900
27 Nov 20199.629.669.569.629.62122,500
26 Nov 20199.649.689.559.669.66249,900
25 Nov 20199.659.709.589.629.62129,400
22 Nov 20199.689.689.589.649.64154,400
21 Nov 20199.559.649.519.629.62228,500
20 Nov 20199.559.629.469.509.50152,000
19 Nov 20199.499.639.419.579.57178,300
18 Nov 20199.469.559.409.489.48135,000
15 Nov 20199.599.599.459.479.47197,600
14 Nov 20199.589.679.479.589.58173,700
13 Nov 20199.479.709.479.599.59176,500
12 Nov 20199.619.699.439.549.54367,600
11 Nov 20199.709.819.589.599.59198,400
08 Nov 20199.729.779.669.739.73344,400
07 Nov 20199.759.819.629.719.71326,900
06 Nov 20199.769.859.539.689.68281,200
05 Nov 20199.719.829.679.699.691,066,700
04 Nov 20199.699.849.529.709.70348,800
01 Nov 20199.609.689.539.639.63244,800
31 Oct 20199.569.609.509.569.56164,800
30 Oct 20199.589.599.509.599.59148,100
29 Oct 20199.559.639.509.569.56123,500
28 Oct 20199.639.649.539.589.5875,700
25 Oct 20199.579.649.539.569.5669,000
24 Oct 20199.579.579.509.579.5751,200
23 Oct 20199.479.609.479.579.57135,800
22 Oct 20199.559.639.489.489.4882,000
21 Oct 20199.519.579.489.569.56134,900
18 Oct 20199.479.579.469.509.5089,000
17 Oct 20199.459.579.439.509.50151,000
16 Oct 20199.349.479.339.449.44326,900
15 Oct 20199.529.539.309.339.33519,300
14 Oct 20199.489.559.469.529.52148,400
11 Oct 20199.609.649.459.509.50161,500
10 Oct 20199.509.599.499.519.5157,400
09 Oct 20199.519.579.469.499.49164,400
08 Oct 20199.459.589.449.489.48229,100
07 Oct 20199.579.599.459.469.46148,000
04 Oct 20199.639.639.509.559.55100,100
03 Oct 20199.509.659.509.629.62132,700
02 Oct 20199.509.649.469.509.50233,000
01 Oct 20199.569.569.459.469.46238,700
30 Sep 20199.509.639.459.509.50121,100
27 Sep 20199.519.599.349.499.49313,100
26 Sep 20199.479.569.449.489.48147,300
25 Sep 20199.609.609.429.439.43165,800
24 Sep 20199.229.639.179.529.52414,700
23 Sep 20199.139.299.129.189.18155,800
20 Sep 20199.149.419.109.189.18829,900
19 Sep 20199.099.149.069.109.10146,700
18 Sep 20199.069.129.009.099.09265,300
17 Sep 20199.009.148.969.049.04425,100
16 Sep 20199.009.068.969.029.02253,800
13 Sep 20199.109.168.959.009.00377,200
12 Sep 20199.059.178.949.169.16473,600
11 Sep 20198.999.088.898.998.991,181,400
10 Sep 20198.819.008.818.908.901,020,100
09 Sep 20199.119.248.658.848.843,126,900
06 Sep 20195.926.005.835.925.92114,100
05 Sep 20195.695.975.655.895.89121,100
04 Sep 20195.755.775.565.605.60140,300
03 Sep 20195.745.905.645.685.68165,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...