CYOU: Historical Prices for Changyou.com Limited

Date	Open	High	Low	Close	Volume	Adj Close*
27-Nov-09	31.83	32.89	31.00	32.62	151,500	32.62
25-Nov-09	33.59	33.99	33.37	33.57	62,500	33.57
24-Nov-09	33.86	34.49	33.35	33.50	68,600	33.50
23-Nov-09	34.09	34.39	33.77	33.98	204,800	33.98
20-Nov-09	32.58	33.45	32.50	33.38	196,300	33.38
19-Nov-09	33.52	33.72	32.32	33.00	240,300	33.00
18-Nov-09	34.49	34.93	33.50	34.01	139,300	34.01
17-Nov-09	34.15	34.74	33.74	34.41	123,000	34.41
16-Nov-09	34.29	35.13	33.88	34.50	393,700	34.50
13-Nov-09	32.57	33.87	32.48	33.82	191,600	33.82
12-Nov-09	33.50	33.67	32.50	32.76	233,300	32.76
11-Nov-09	33.99	33.99	32.96	33.58	421,200	33.58
10-Nov-09	32.85	33.77	32.75	33.60	381,300	33.60
9-Nov-09	32.06	33.35	32.00	33.14	502,500	33.14
6-Nov-09	30.94	31.42	30.79	31.24	149,300	31.24
5-Nov-09	30.51	31.49	30.50	31.39	172,000	31.39
4-Nov-09	31.53	32.04	30.55	30.68	574,000	30.68
3-Nov-09	29.87	30.77	29.27	30.71	313,300	30.71
2-Nov-09	29.73	30.40	29.00	30.35	514,800	30.35
30-Oct-09	30.94	31.33	29.64	30.13	537,800	30.13
29-Oct-09	31.78	32.61	31.01	31.27	470,300	31.27
28-Oct-09	31.57	32.00	30.80	31.78	619,600	31.78
27-Oct-09	33.60	33.60	31.09	32.03	717,600	32.03
26-Oct-09	32.00	32.88	30.71	32.30	2,237,900	32.30
23-Oct-09	33.19	35.10	32.77	34.96	1,364,600	34.96
22-Oct-09	32.55	33.00	31.09	32.50	630,400	32.50
21-Oct-09	32.72	34.20	31.61	31.78	1,166,500	31.78
20-Oct-09	32.11	32.43	30.56	31.33	643,100	31.33
19-Oct-09	29.95	31.84	29.63	31.72	777,300	31.72
16-Oct-09	31.60	32.11	29.75	29.80	688,700	29.80
15-Oct-09	31.74	32.44	31.38	31.60	524,000	31.60
14-Oct-09	31.68	32.45	31.12	31.90	805,700	31.90
13-Oct-09	30.57	31.78	30.42	30.92	712,800	30.92
12-Oct-09	31.26	31.50	29.05	30.86	1,603,400	30.86
9-Oct-09	32.57	32.60	31.04	31.27	704,400	31.27
8-Oct-09	34.11	34.21	32.54	32.83	416,700	32.83
7-Oct-09	33.73	34.09	33.28	33.77	385,400	33.77
6-Oct-09	33.80	34.10	33.23	33.50	498,000	33.50
5-Oct-09	32.87	34.12	32.58	33.07	591,600	33.07
2-Oct-09	32.14	33.41	31.41	32.54	1,149,400	32.54
1-Oct-09	35.52	35.73	32.64	32.95	1,404,900	32.95
30-Sep-09	36.34	36.78	35.20	35.52	848,900	35.52
29-Sep-09	37.70	37.75	36.01	36.23	1,299,100	36.23
28-Sep-09	37.25	38.29	37.25	37.75	266,300	37.75
25-Sep-09	38.10	38.96	37.17	37.23	527,800	37.23
24-Sep-09	40.06	40.95	37.91	38.30	476,300	38.30
23-Sep-09	37.93	41.00	37.77	39.84	830,400	39.84
22-Sep-09	38.48	38.81	37.86	37.93	331,700	37.93
21-Sep-09	38.51	38.64	37.39	38.29	536,700	38.29
18-Sep-09	40.23	40.31	38.53	38.75	603,300	38.75
17-Sep-09	41.38	41.73	39.37	39.54	653,800	39.54
16-Sep-09	41.29	42.64	40.70	41.03	480,000	41.03
15-Sep-09	41.05	41.62	40.46	41.28	311,600	41.28
14-Sep-09	40.00	41.43	39.11	40.54	244,500	40.54
11-Sep-09	41.85	42.82	39.94	40.54	317,100	40.54
10-Sep-09	41.16	41.84	40.08	41.69	490,700	41.69
9-Sep-09	41.88	42.13	40.00	40.53	473,200	40.53
8-Sep-09	39.75	41.74	39.41	41.15	1,038,200	41.15
4-Sep-09	38.00	39.36	38.00	39.05	393,700	39.05
3-Sep-09	37.97	38.39	37.73	38.13	112,500	38.13
2-Sep-09	38.50	38.74	37.31	37.65	255,700	37.65
1-Sep-09	37.78	40.19	37.57	38.60	1,029,300	38.60
31-Aug-09	37.65	38.08	37.29	37.76	249,700	37.76
28-Aug-09	38.35	38.80	37.60	37.94	172,500	37.94
27-Aug-09	38.15	38.75	37.23	38.55	185,900	38.55
26-Aug-09	37.62	38.39	37.29	38.33	265,600	38.33
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions