CYOU - Changyou.com Limited

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13 Dec 20199.719.809.719.729.72195,194
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
30 Aug 20195.755.755.575.745.7478,000
29 Aug 20195.565.795.545.695.69201,100
28 Aug 20195.655.745.435.515.51409,900
27 Aug 20195.786.035.615.625.62344,400
26 Aug 20196.016.085.625.715.71349,200
23 Aug 20196.026.235.975.985.98219,300
22 Aug 20196.096.235.876.046.04289,900
21 Aug 20196.186.236.006.076.07144,700
20 Aug 20196.156.265.996.166.16255,500
19 Aug 20196.136.386.066.166.16274,500
16 Aug 20195.776.045.686.006.00191,500
15 Aug 20195.795.955.755.765.76138,100
14 Aug 20195.915.925.535.765.76378,000
13 Aug 20195.996.155.875.925.92256,900
12 Aug 20196.106.145.855.945.94180,000
09 Aug 20196.336.406.016.126.12283,600
08 Aug 20196.596.636.416.456.45134,600
07 Aug 20196.266.656.156.516.51310,900
06 Aug 20196.466.856.186.266.26322,800
05 Aug 20196.707.536.286.456.45640,100
02 Aug 20197.827.897.507.537.53211,100
01 Aug 20197.898.297.837.897.89220,300
31 Jul 20197.887.957.717.897.89231,600
30 Jul 20197.978.037.777.897.89185,100
29 Jul 20198.478.477.847.987.98260,700
26 Jul 20198.428.538.308.518.51204,500
25 Jul 20198.688.858.328.438.43221,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...