Home > Quotes > CYOU > Historical Prices
CYOU

Changyou.com Limited Historical Stock Prices

$31.7
*  
0.08
  negative  
0.25%
Get CYOU Alerts
*Delayed - data as of Jun. 19, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CYOU After Hours
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  31.98  31.98  31.582  31.70 104,161
06/18/2013 31.67 32.27 31.46 31.78 215,601
06/17/2013 31.3 31.93 30.92 31.48 72,825
06/14/2013 31.415 31.52 30.81 31.01 104,161
06/13/2013 31.39 31.55 30.94 31.43 67,528
06/12/2013 31.54 31.8999 30.86 31.41 120,232
06/11/2013 31.59 31.59 30.768 31.27 135,668
06/10/2013 31.74 32.49 31.15 31.82 194,524
06/07/2013 30.57 31.99 30.48 31.69 236,150
06/06/2013 30.24 30.6 29.74 30.49 60,936
06/05/2013 30.56 30.96 30.3 30.4 75,355
06/04/2013 29.99 30.9 29.99 30.74 105,582
06/03/2013 30.87 30.87 29.65 29.9 167,284
05/31/2013 31 31.66 30.661 30.75 191,297
05/30/2013 30.76 32.23 30.75 31.07 323,555
05/29/2013 30 30.91 29.7725 30.74 251,885
05/28/2013 29.56 30.31 29.18 30.06 200,455
05/24/2013 29.18 29.535 28.98 29.49 56,690
05/23/2013 29.44 29.5 28.6 29.18 117,721
05/22/2013 31.54 31.71 29.68 29.76 225,126
05/21/2013 32.18 32.5 31.29 31.53 238,630
05/20/2013 30.2 32.49 30.2 32.49 243,422
05/17/2013 30.98 31.25 30 30.12 196,058
05/16/2013 29.95 30.75 29.95 30.72 295,905
05/15/2013 29.76 30.41 29.17 30.24 330,695
05/14/2013 30.17 30.3 29.5501 29.75 198,255
05/13/2013 29.97 30.71 29.8 30.3 136,577
05/10/2013 30.1 30.86 29.87 29.95 123,227
05/09/2013 31.68 31.98 29.93 30.16 279,070
05/08/2013 30.41 32 29.73 31.39 249,265
05/07/2013 30.35 30.37 30.06 30.33 125,847
05/06/2013 29.05 30.37 28.99 30.05 131,142
05/03/2013 28.19 29.48 28.105 28.93 250,414
05/02/2013 29.14 29.23 27.32 28 709,941
05/01/2013 28.83 29.18 28.76 29.06 113,001
04/30/2013 28.85 29.22 28.75 29 126,551
04/29/2013 29.8 29.9 27.8801 28.98 383,060
04/26/2013 29.53 30.74 29.52 30.1 202,427
04/25/2013 29.88 29.945 29.34 29.71 98,479
04/24/2013 29.41 29.97 29.09 29.96 65,442
04/23/2013 29.03 29.67 29.03 29.51 87,432
04/22/2013 28.38 29.32 28.07 29.06 218,109
04/19/2013 28.15 28.55 28.01 28.13 57,400
04/18/2013 27.99 28.61 27.835 28.1 65,530
04/17/2013 28.01 28.32 27.831 28 54,832
04/16/2013 28.48 28.48 27.83 28.12 100,356
04/15/2013 28.62 28.69 28.06 28.2 127,135
04/12/2013 28.9 28.97 28.49 28.5 189,302
04/11/2013 28.6 28.89 28.38 28.8 172,604
04/10/2013 28.16 28.8 28.1 28.6 70,290
04/09/2013 27.96 28.28 27.83 28.03 127,372
04/08/2013 28.19 28.4 27.7519 28 218,637
04/05/2013 27.83 28.39 27.42 28.27 138,219
04/04/2013 27.91 28.64 27.5 28.29 102,711
04/03/2013 28.12 28.13 27.43 27.72 116,266
04/02/2013 28.94 28.94 27.8 28.01 143,351
04/01/2013 28.9 29.52 28.88 28.89 94,462
03/28/2013 28.65 29.29 28.62 28.89 278,775
03/27/2013 28.45 28.79 28.16 28.6 59,005
03/26/2013 28.71 28.91 28.44 28.53 116,583
03/25/2013 28.48 28.77 28.01 28.71 67,770
03/22/2013 28.21 28.65 27.76 28.43 114,581
03/21/2013 28.52 28.95 27.63 28.01 298,236
03/20/2013 28.19 28.7 27.96 28.23 144,941
03/19/2013 27.87 28.26 27.87 28.08 164,746
03/18/2013 27.33 28.21 26.82 27.85 172,446
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.