CYOU - Changyou.com Limited

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