CYOU - Changyou.com Limited

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Aug 20, 20196.136.265.996.166.16247,436
Aug 19, 20196.136.386.066.166.16274,500
Aug 16, 20195.776.045.686.006.00191,500
Aug 15, 20195.795.955.755.765.76138,100
Aug 14, 20195.915.925.535.765.76378,000
Aug 13, 20195.996.155.875.925.92256,900
Aug 12, 20196.106.145.855.945.94180,000
Aug 09, 20196.336.406.016.126.12283,600
Aug 08, 20196.596.636.416.456.45134,600
Aug 07, 20196.266.656.156.516.51310,900
Aug 06, 20196.466.856.186.266.26322,800
Aug 05, 20196.707.536.286.456.45640,100
Aug 02, 20197.827.897.507.537.53211,100
Aug 01, 20197.898.297.837.897.89220,300
Jul 31, 20197.887.957.717.897.89231,600
Jul 30, 20197.978.037.777.897.89185,100
Jul 29, 20198.478.477.847.987.98260,700
Jul 26, 20198.428.538.308.518.51204,500
Jul 25, 20198.688.858.328.438.43221,100
Jul 24, 20198.828.898.688.778.77134,800
Jul 23, 20198.758.908.688.848.8496,600
Jul 22, 20198.849.118.668.808.80115,100
Jul 19, 20198.888.948.728.878.87124,600
Jul 18, 20198.868.968.718.878.87113,500
Jul 17, 20199.249.248.878.938.93138,500
Jul 16, 20199.349.409.099.199.19203,600
Jul 15, 20199.409.649.279.379.37183,300
Jul 12, 20199.289.429.209.319.31129,900
Jul 11, 20199.309.308.799.219.21203,600
Jul 10, 20199.189.449.189.319.31172,800
Jul 09, 20199.219.239.019.199.19157,500
Jul 08, 20199.229.259.119.219.21128,500
Jul 05, 20199.359.419.209.289.2876,900
Jul 03, 20199.519.529.259.389.3871,000
Jul 02, 20199.479.569.309.479.47178,200
Jul 01, 20199.829.879.419.459.45173,400
Jun 28, 20199.759.789.529.619.61213,300
Jun 27, 20199.769.809.629.729.72185,000
Jun 26, 20199.669.849.579.649.64223,800
Jun 25, 201910.4210.429.629.659.65265,100
Jun 24, 201910.3810.7610.3510.4910.49204,800
Jun 21, 201910.5310.5910.2410.4510.45458,000
Jun 20, 201910.7910.8210.4210.4610.46166,000
Jun 19, 201910.7510.8710.5610.6510.65149,500
Jun 18, 201910.4510.7510.2010.6910.69195,800
Jun 17, 201910.2010.8410.2010.4110.41205,200
Jun 14, 201910.6110.7210.1710.3110.31445,700
Jun 13, 201910.7910.8310.5910.6110.6199,600
Jun 12, 201910.5310.9410.3910.7810.78287,600
Jun 11, 201910.5910.8010.2710.6010.60189,900
Jun 10, 201910.5010.7710.3510.4110.41282,700
Jun 07, 20199.8810.459.8710.4410.44260,000
Jun 06, 20199.8010.239.609.889.88457,000
Jun 05, 20199.199.819.149.789.78729,800
Jun 04, 20198.969.468.959.229.22653,500
Jun 03, 20198.919.418.868.968.96664,500
Jun 03, 20199.4 Dividend
May 31, 201918.5518.5517.6918.368.96341,200
May 30, 201918.7418.8518.0118.348.95198,900
May 29, 201918.5618.9218.3218.659.10329,100
May 28, 201917.7818.5017.6418.499.02320,700
May 24, 201917.7317.8017.3717.518.55383,800
May 23, 201917.6317.7517.2917.628.60177,000
May 22, 201918.4618.7417.8017.938.75232,500
May 21, 201919.1519.3118.5318.559.05209,100
May 20, 201919.3019.3018.6418.929.23168,600
May 17, 201919.5819.5919.1619.249.39263,000
May 16, 201919.9120.0719.7319.869.69116,100
May 15, 201919.8220.1219.6419.729.62151,800
May 14, 201919.4420.0519.4419.819.67222,400
May 13, 201919.3519.7219.2519.459.49195,300
May 10, 201919.5020.5519.3119.499.51325,900
May 09, 201919.2519.9019.0619.739.63456,800
May 08, 201919.0819.4719.0319.349.44210,300
May 07, 201919.1019.6919.0019.339.43419,300
May 06, 201919.3819.7418.9719.589.56455,900
May 03, 201919.5919.8819.4119.499.51588,600
May 02, 201920.0120.1318.7619.239.38444,300
May 01, 201919.5020.2519.5019.979.75423,000
Apr 30, 201919.6020.0919.2119.459.49384,300
Apr 29, 201918.2420.3518.1119.579.551,879,700
Apr 26, 201915.8716.1915.6916.157.88312,300
Apr 25, 201915.7515.8715.4015.767.6953,100
Apr 24, 201915.3015.7915.1015.747.6877,500
Apr 23, 201915.9416.3815.2515.377.50261,900
Apr 22, 201915.3015.8515.2315.797.7155,900
Apr 18, 201915.5415.7615.1615.497.5676,300
Apr 17, 201916.2016.3315.4015.587.6047,500
Apr 16, 201916.1916.3815.8416.027.82184,800
Apr 15, 201916.6916.7115.8716.107.8673,300
Apr 12, 201916.5417.1816.2416.628.11104,300
Apr 11, 201916.5816.6916.2416.297.9540,900
Apr 10, 201916.3016.7216.0716.688.1468,600
Apr 09, 201916.8016.8816.1016.287.9460,300
Apr 08, 201916.5716.9516.5216.808.2076,800
Apr 05, 201916.9517.2016.3216.628.11137,100
Apr 04, 201917.3217.7416.6116.928.26143,400
Apr 03, 201917.7117.8817.4117.608.5975,100
Apr 02, 201917.8017.8017.3717.548.5640,800
Apr 01, 201917.2717.8817.1917.788.68106,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...