CYOU

Changyou.com Limited Historical Stock Prices

$26.27
*  
0.98
3.88%
Get CYOU Alerts
*Delayed - data as of Dec. 17, 2014  -  Find a broker to begin trading CYOU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
View:    CYOU Pre-Market
 
 
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

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

Results for: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.42  26.49  24.55  26.27 271,465
12/17/2014 25.42 26.49 24.55 26.27 271,465
12/16/2014 23.71 25.53 23.4 25.29 449,700
12/15/2014 23.2 24.25 23.185 24.09 513,914
12/12/2014 22.7 23.23 22.7 23.01 156,997
12/11/2014 21.83 22.95 21.53 22.61 286,981
12/10/2014 21.89 22.37 21.539 21.65 148,980
12/09/2014 21.05 21.94 21.05 21.93 261,253
12/08/2014 21.57 21.94 21.18 21.39 244,864
12/05/2014 22.37 22.37 21.61 21.73 351,834
12/04/2014 22.67 22.89 22.02 22.25 121,213
12/03/2014 22.33 23.24 22.28 22.39 112,540
12/02/2014 22.71 22.7901 22.06 22.41 142,213
12/01/2014 23.06 23.32 22.5 22.55 112,647
11/28/2014 23.49 23.49 22.73 23.2 51,259
11/26/2014 22.92 23.53 22.66 23.38 97,660
11/25/2014 22.93 23.09 22.66 22.71 57,177
11/24/2014 22.68 23.14 22.59 22.97 88,110
11/21/2014 23.15 23.37 22.32 22.46 137,352
11/20/2014 22.21 22.99 22.21 22.66 79,104
11/19/2014 22.38 22.55 22.15 22.25 118,225
11/18/2014 22.47 22.85 22.38 22.52 173,756
11/17/2014 23.51 23.58 22.48 22.55 79,225
11/14/2014 23.03 24.42 23 23.87 230,477
11/13/2014 22.82 23.41 22.4 23.03 144,634
11/12/2014 22.24 23 22.24 22.8 141,155
11/11/2014 23.36 23.36 22.39 22.43 174,231
11/10/2014 22.32 23.88 22.31 23.4 261,253
11/07/2014 22.92 22.92 22.09 22.41 511,602
11/06/2014 23.96 24.11 22.86 22.98 405,728
11/05/2014 24.53 24.63 23.96 24.05 245,081
11/04/2014 24.7 25.27 23.81 24.38 322,005
11/03/2014 21.92 27 21.81 25.27 732,721
10/31/2014 24.07 24.28 22.7 24.04 614,854
10/30/2014 20 23.94 19.81 23.6 645,414
10/29/2014 20.39 21.71 19.54 20.04 322,784
10/28/2014 18.12 20.82 18.02 20.48 401,468
10/27/2014 18.21 18.21 17.68 18 111,036
10/24/2014 17.77 18.24 17.77 18.16 67,705
10/23/2014 17.77 18.25 17.32 17.84 219,670
10/22/2014 17.18 17.76 17.13 17.65 176,791
10/21/2014 17.87 17.98 17.23 17.25 154,290
10/20/2014 17.57 17.93 17.38 17.73 181,700
10/17/2014 17.77 17.8945 17.25 17.54 119,469
10/16/2014 18.02 18.57 17.46 17.5 283,027
10/15/2014 17.95 18.57 17.1901 18.34 222,386
10/14/2014 20.15 20.15 18.1 18.1 233,252
10/13/2014 19.94 20.38 19.18 20.06 108,164
10/10/2014 21.06 21.15 19.97 20.03 135,292
10/09/2014 21.16 21.82 20.51 21.2 185,729
10/08/2014 21.8 21.88 20.91 21.29 177,611
10/07/2014 22.05 22.55 21.8 21.89 107,610
10/06/2014 22.21 22.5 21.95 22.16 115,550
10/03/2014 22.45 22.51 22.02 22.04 56,647
10/02/2014 23.35 23.35 21.54 22.22 173,605
10/01/2014 23.85 23.93 23.03 23.26 81,315
09/30/2014 23.98 24.03 23.82 23.93 71,797
09/29/2014 23.58 24.05 23.58 23.93 97,627
09/26/2014 23.9 24.12 23.82 23.91 108,615
09/25/2014 23.77 24.04 23.545 23.97 75,204
09/24/2014 23.7 24.12 23.62 23.94 57,680
09/23/2014 23.45 23.83 23.38 23.78 125,617
09/22/2014 24.02 24.02 23.46 23.52 196,685
09/19/2014 24.91 24.95 24.01 24.06 172,644
09/18/2014 24.18 24.85 24.15 24.8 147,259
09/17/2014 23.92 24.445 23.9 24.14 66,843
09/16/2014 23.74 24.1 23.44 24.05 192,033
09/15/2014 24.23 24.4899 23.71 23.93 74,231
09/12/2014 24.38 24.54 24.11 24.26 85,727
09/11/2014 24.15 24.56 24.1 24.49 125,024
09/10/2014 24.11 24.36 23.966 24.29 76,644
09/09/2014 24.4 24.5399 23.92 24.15 53,898
09/08/2014 24.4 24.61 24.24 24.5 98,421
09/05/2014 24 24.59 23.9 24.5 187,058
09/04/2014 23.78 24.7 23.78 23.97 236,449
09/03/2014 23.6 24.09 23.52 23.62 280,562
09/02/2014 24 24.06 23.41 23.42 248,830
08/29/2014 24.4 24.4 24 24.06 29,383
08/28/2014 24.07 24.49 23.9 24.31 173,049
08/27/2014 24.29 24.49 23.99 24.26 52,619
08/26/2014 24 24.29 23.98 24.24 83,347
08/25/2014 23.99 24.25 23.88 24.01 175,752
08/22/2014 24.15 24.44 23.925 23.94 240,789
08/21/2014 24.21 24.49 24.02 24.26 74,205
08/20/2014 24.6 24.6 24.3 24.4 44,894
08/19/2014 24.59 25 24.28 24.77 148,881
08/18/2014 24.27 24.711 24 24.57 137,338
08/15/2014 24.14 24.39 23.85 24.15 46,791
08/14/2014 23.97 24.17 23.82 24.07 85,473
08/13/2014 24.1 24.45 23.937 24.06 129,326
08/12/2014 24.29 24.505 23.76 24.05 97,149
08/11/2014 24.09 24.59 24 24.28 55,178
08/08/2014 24.12 24.13 23.842 24.07 44,324
08/07/2014 24.36 24.5 23.8 24.01 73,820
08/06/2014 24.01 24.79 23.91 24.23 90,113
08/05/2014 23.84 24.15 23.79 24.08 111,276
08/04/2014 23.77 24.2 23.5406 23.93 90,563
08/01/2014 23.96 24.075 23.55 23.84 132,184
07/31/2014 24 24.19 23.91 24.04 56,962
07/30/2014 24.48 24.57 24.04 24.15 161,865
07/29/2014 24.2 25.11 24 24.56 198,791
07/28/2014 23.7 24.5 23.6501 24.26 381,079
07/25/2014 24.44 24.88 23.5 23.95 348,366
07/24/2014 24.35 24.99 24.25 24.65 111,564
07/23/2014 24.64 24.99 24.462 24.56 77,348
07/22/2014 24.15 24.78 23.7 24.47 210,125
07/21/2014 23.57 23.86 23.2 23.85 63,483
07/18/2014 24.15 24.23 23.5 23.56 97,684
07/17/2014 25.04 25.1 24.05 24.24 129,795
07/16/2014 25.7 26.02 25 25.06 98,496
07/15/2014 26.16 26.16 25.18 25.2 137,078
07/14/2014 26.04 26.44 25.9 26.21 69,170
07/11/2014 25.79 25.99 25.25 25.73 42,738
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
04/09/2014 28.91 30.15 28.31 30.06 269,463
04/08/2014 27.98 28.81 27.54 28.78 281,820
04/07/2014 28.78 28.78 27.2 28 217,006
04/04/2014 29.64 29.64 27.66 29.06 254,022
04/03/2014 29.92 29.92 29.09 29.77 158,558
04/02/2014 29.85 30 29.14 30 191,063
04/01/2014 29.45 30.415 29.45 30 557,608
03/31/2014 29.23 29.8399 29.02 29.52 300,945
03/28/2014 28.27 29 27.85 28.98 245,784
03/27/2014 28.49 28.5 27.35 27.84 507,389
03/26/2014 28.57 28.878 27.61 28.25 218,642
03/25/2014 28.79 29.8 28.08 28.26 197,622
03/24/2014 28.92 29.39 28.35 28.6 178,709
03/21/2014 29.3 29.92 28.8101 28.93 421,063
03/20/2014 28.49 30.17 28.05 28.96 736,845
03/19/2014 28.78 29.5799 27.75 28.07 200,602
03/18/2014 28.31 29.35 27.83 28.87 262,171
03/17/2014 28.15 28.99 28 28.27 228,645
03/14/2014 27.07 28.21 26.95 27.83 255,664
03/13/2014 28.38 28.903 26.9238 27.49 1,117,672
03/12/2014 28.3 28.77 27.74 28.3 379,266
03/11/2014 31.11 31.3 28.1 28.18 423,745
03/10/2014 31.04 31.449 29.21 31.01 326,895
03/07/2014 31.92 32 30.89 31.24 337,971
03/06/2014 31.5 32.2 31.13 31.25 585,285
03/05/2014 31 32.27 31 31.09 458,886
03/04/2014 31.01 32 30.91 30.93 401,426
03/03/2014 29.88 31 29.5 30.85 781,201
02/28/2014 28.47 29.5 28.47 29.24 495,109
02/27/2014 28.05 28.75 27.91 28.37 518,330
02/26/2014 28.27 28.48 27.78 28.09 327,490
02/25/2014 28.55 28.884 27.91 28.14 294,349
02/24/2014 28.8 29.82 28.5 28.5 329,418
02/21/2014 27.77 30.6 27.6 28.87 761,558
02/20/2014 28 28.68 27.49 27.99 226,348
02/19/2014 28.75 28.88 27.85 27.95 377,747
02/18/2014 27.41 29 27.32 28.8 811,036
02/14/2014 27.92 27.92 26 27.16 780,549
02/13/2014 26.29 26.92 26.1 26.9 341,541
02/12/2014 25.77 26.578 25.62 26.15 668,084
02/11/2014 26.01 26.64 25.1758 26.16 1,061,676
02/10/2014 26.15 27.38 25 26.74 2,865,615
02/07/2014 28.17 30.0899 28.16 29.95 554,242
02/06/2014 27.86 28.59 27.69 28.09 515,862
02/05/2014 28.75 28.89 27.69 27.82 324,392
02/04/2014 28.9 29.39 28.22 28.9 273,685
02/03/2014 29.99 30.415 28.54 28.68 287,209
01/31/2014 29.99 30.86 29.5 30.03 236,457
01/30/2014 30.52 30.7 30.01 30.24 112,296
01/29/2014 30.76 31.16 30.01 30.13 259,196
01/28/2014 30.6 31.6899 29.97 31.19 216,123
01/27/2014 30.02 30.02 28.6 29.27 296,554
01/24/2014 30.7 30.7 29.6 29.82 208,526
01/23/2014 30.16 31.03 29.65 30.9 253,802
01/22/2014 30.86 31 30.21 30.74 140,505
01/21/2014 30.55 31.2 30.17 30.69 207,316
01/17/2014 30.3 30.96 30.01 30.5 260,298
01/16/2014 30.84 31.13 30.6 30.87 116,012
01/15/2014 30.61 31.02 30.61 30.92 163,017
01/14/2014 30.31 31.03 30.2 30.6 154,484
01/13/2014 31.51 31.51 30.05 30.29 277,175
01/10/2014 32.51 32.735 30.8 31.51 303,593
01/09/2014 34 34.32 32.55 32.73 200,128
01/08/2014 32.28 33.86 32.28 33.7 187,641
01/07/2014 31.2 32.52 31.2 32.44 106,760
01/06/2014 31.46 31.46 30.51 31.14 149,366
01/03/2014 32.17 32.25 31.41 31.46 116,502
01/02/2014 31.99 32.5499 31.9001 32.24 151,305
12/31/2013 31.9 32.0871 31.8 32.05 113,880
12/30/2013 31.6 31.9 31.51 31.82 58,305
12/27/2013 30.93 31.77 30.86 31.59 90,513
12/26/2013 31.16 31.42 30.64 30.95 110,819
12/24/2013 31 31.48 31 31.42 45,252
12/23/2013 30.77 31.4761 30.61 31.03 132,480
12/20/2013 30.29 30.75 30.1 30.71 180,255
12/19/2013 29.9 30.56 29.67 30.55 237,691
12/18/2013 29.9 30.2 29.61 30.08 420,657
12/17/2013 29.66 30.18 29.55 29.9 456,915
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?