CYOU

Changyou.com Limited Historical Stock Prices

$25.77
*  
0.08
0.31%
Get CYOU Alerts
*Delayed - data as of Jul. 11, 2014 13:23 ET  -  Find a broker to begin trading CYOU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CYOU Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 10-APR-2014 TO 10-JUL-2014

Date Open High Low Close / Last Volume
13:23  25.79  25.99  25.25  25.77 34,948
07/10/2014 25.23 26.44 25.21 25.85 110,438
07/09/2014 25.72 26.04 25.21 25.61 48,720
07/08/2014 26.23 26.26 25.12 25.75 75,485
07/07/2014 26.59 26.76 25.75 25.93 48,995
07/03/2014 26.01 26.85 25.84 26.72 94,381
07/02/2014 26.21 26.6 25.716 25.78 65,138
07/01/2014 26.23 26.45 25.76 26.24 50,679
06/30/2014 26.04 26.29 25.96 25.98 37,390
06/27/2014 26.16 26.26 25.86 25.96 56,717
06/26/2014 25.66 26.09 25.53 25.83 59,661
06/25/2014 25.1 25.9 25.1 25.49 85,101
06/24/2014 25.11 25.62 25 25.03 99,429
06/23/2014 25.26 25.48 25 25.21 66,892
06/20/2014 25.25 25.75 25.1501 25.31 107,624
06/19/2014 25.65 25.65 25.15 25.3 64,717
06/18/2014 25.85 25.85 25.45 25.5 39,886
06/17/2014 25.36 25.93 25.12 25.72 54,813
06/16/2014 25.43 25.6 25.1 25.47 59,790
06/13/2014 25.72 26.09 25.3 25.56 152,172
06/12/2014 26 26.24 25.52 25.64 130,527
06/11/2014 26.32 26.575 25.8 25.89 77,863
06/10/2014 26.73 27.3 26.32 26.59 76,921
06/09/2014 27 27.5 26.39 26.57 136,440
06/06/2014 26.54 26.8999 26.49 26.64 38,571
06/05/2014 26.1 26.95 26.1 26.6 86,980
06/04/2014 26.03 26.72 25.92 26.07 89,386
06/03/2014 26.73 26.73 26.11 26.2 92,608
06/02/2014 27 27 26.32 26.94 72,652
05/30/2014 27.51 27.88 26.71 27 71,767
05/29/2014 26.98 27.8 26.91 27.51 110,863
05/28/2014 26.47 26.98 26.41 26.81 112,012
05/27/2014 26.12 26.62 26.08 26.61 95,470
05/23/2014 25.91 26.15 25.77 26.09 50,630
05/22/2014 25.98 26.25 25.92 26 75,043
05/21/2014 26.45 26.45 25.8 26.04 107,842
05/20/2014 26.12 26.56 25.77 26.24 92,044
05/19/2014 26.22 26.41 25.9 26.13 176,126
05/16/2014 25.95 26.41 25.39 26.38 219,955
05/15/2014 26.15 26.44 25.92 26.28 230,625
05/14/2014 26.57 26.71 26.005 26.08 98,703
05/13/2014 26.11 26.74 26 26.48 186,031
05/12/2014 25.51 26.32 25.51 26.03 110,422
05/09/2014 25.09 25.66 24.88 25.25 130,548
05/08/2014 26 26.61 25.06 25.09 291,693
05/07/2014 26.73 27.13 25.43 25.71 365,055
05/06/2014 27.66 28 26.73 26.8 267,775
05/05/2014 27.64 27.9 27.22 27.68 264,384
05/02/2014 28.12 28.41 27.41 27.82 203,198
05/01/2014 28.01 28.56 27.88 28.15 285,263
04/30/2014 27.04 28.18 27.0201 28.03 308,680
04/29/2014 27.96 28.45 26.66 27.66 255,237
04/28/2014 24.98 28.12 24.8 27.94 431,430
04/25/2014 26.5 26.79 25.61 26.65 519,000
04/24/2014 27.23 27.23 26.3701 26.75 376,958
04/23/2014 27.6 27.9 27.13 27.15 236,004
04/22/2014 27.81 28.11 27.51 27.7 261,316
04/21/2014 28.03 28.8 27.56 27.85 121,452
04/17/2014 27.79 28.4 27.7 28.06 163,922
04/16/2014 28.36 28.36 27.4 27.76 195,014
04/15/2014 28.17 28.43 27.05 27.67 282,900
04/14/2014 28.77 28.85 27.82 28.3 217,901
04/11/2014 28.55 28.96 27.8704 28.67 161,163
04/10/2014 29.99 29.99 28.35 28.75 349,713
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?