CYOU

Changyou.com Limited Historical Stock Prices

$25.73
*  
0.12
0.46%
Get CYOU Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading CYOU now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  25.79  25.99  25.25  25.73 42,738
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
12/16/2013 29.88 29.88 29.41 29.59 240,093
12/13/2013 29.39 29.9 29.26 29.85 217,619
12/12/2013 29.5 29.94 29.16 29.5 389,140
12/11/2013 29.87 30 29.47 29.58 358,821
12/10/2013 29.48 30.17 29.4 29.93 269,277
12/09/2013 29.85 30.44 29.25 29.8 303,062
12/06/2013 29.36 30.66 29.23 29.83 402,307
12/05/2013 29.12 29.42 28.78 29.36 161,358
12/04/2013 28 29.41 27.97 29.22 313,002
12/03/2013 27.44 28.47 27.44 28.12 237,664
12/02/2013 28.18 28.59 27.34 28.17 346,075
11/29/2013 27.51 28.57 27.41 28.16 233,714
11/27/2013 27.94 28.1038 27.57 27.72 146,958
11/26/2013 28.3 28.6799 27.89 28.01 396,842
11/25/2013 27.5 28.18 26.52 28.07 611,871
11/22/2013 27.79 28.03 27.3 27.39 364,703
11/21/2013 27.82 28.2 27.47 27.68 282,104
11/20/2013 27.98 28.3999 27.61 27.82 293,497
11/19/2013 29.66 29.66 27.7 28.01 343,235
11/18/2013 29.48 30.24 29.16 29.6 415,062
11/15/2013 29.55 29.55 28.68 29.22 233,228
11/14/2013 29.98 29.98 28.9213 29.36 250,800
11/13/2013 27.85 29.88 27.85 29.78 358,794
11/12/2013 27.7 28.005 27.6 27.92 218,072
11/11/2013 27.53 27.98 27.05 27.83 156,488
11/08/2013 27 27.45 26.71 27.42 222,503
11/07/2013 27.77 27.99 27 27.08 288,700
11/06/2013 28.19 28.2776 27.6 27.77 180,209
11/05/2013 28.53 28.54 28.01 28.09 319,946
11/04/2013 28.3 28.65 28.03 28.56 469,054
11/01/2013 27.75 28.36 27.6 28.27 324,121
10/31/2013 27.74 28 27.51 27.755 344,731
10/30/2013 28.59 28.9 27.7 27.82 709,552
10/29/2013 28.68 29.39 28.1996 28.93 754,624
10/28/2013 30.1 31 28.5 28.5 2,723,377
10/25/2013 37.5 37.7699 35.2 35.71 692,957
10/24/2013 37.7 38.09 36.991 37.44 138,287
10/23/2013 37.69 38.63 37.43 37.55 222,153
10/22/2013 38.16 38.38 37.0124 38.06 283,685
10/21/2013 37.74 38.73 37.74 37.98 213,620
10/18/2013 36.97 38.089 36.96 37.55 355,097
10/17/2013 36.89 37.26 36.51 36.96 303,453
10/16/2013 37.96 38.2 37.17 37.27 452,747
10/15/2013 39 39.2 37.3 37.55 428,498
10/14/2013 38.04 39.71 37.87 39.24 419,755
10/11/2013 37.18 38.73 36.8501 38.09 488,842
10/10/2013 36.87 37.74 36.4801 37.52 170,592
10/09/2013 35.54 36.75 35.3 36.12 246,249
10/08/2013 37.78 38.25 35.36 35.54 412,810
10/07/2013 39.99 39.99 37.21 38 677,725
10/04/2013 37.95 41.64 37.6 40 870,787
10/03/2013 36 37.87 36 37.43 386,517
10/02/2013 35.43 36.08 34.96 35.89 320,909
10/01/2013 35.59 35.91 35.06 35.9 157,268
09/30/2013 35 36.308 34 35.52 353,838
09/27/2013 36.1 36.3799 34.63 34.76 201,568
09/26/2013 33.03 36.67 33.01 36.05 515,269
09/25/2013 32.5 33.5 32.2301 32.68 163,568
09/24/2013 32.42 32.658 31.51 32.39 176,368
09/23/2013 33 33.1779 31.9983 32.3 157,624
09/20/2013 33 33.45 32.86 32.96 273,790
09/19/2013 32.19 33.33 32.0101 33.01 260,072
09/18/2013 31.32 32.6 31.212 31.95 386,622
09/17/2013 31.4 31.7 30.57 30.9 192,420
09/16/2013 31.54 31.75 31.101 31.37 192,599
09/13/2013 31.5 31.77 30.61 31.14 111,426
09/12/2013 31.81 31.91 31.101 31.44 202,436
09/11/2013 30.88 31.5 30.5003 31.45 205,603
09/10/2013 30.45 31.27 30.25 31.17 141,052
09/09/2013 30.03 30.47 29.54 30.27 151,247
09/06/2013 28.81 29.88 28.65 29.74 221,288
09/05/2013 28.9 29.09 28.57 28.66 206,795
09/04/2013 28.9 29.2 28.51 28.95 173,634
09/03/2013 28.44 29.39 28.21 28.99 208,642
08/30/2013 28.63 28.76 27.83 27.92 115,224
08/29/2013 28.25 29.03 27.851 28.74 119,223
08/28/2013 27.85 28.9 27.85 28.54 183,897
08/27/2013 29.51 29.69 27.72 27.84 261,938
08/26/2013 29.51 30.08 29.41 29.73 71,326
08/23/2013 29.55 29.8499 29.39 29.46 218,454
08/22/2013 29.4 29.63 29.2701 29.45 51,682
08/21/2013 29.51 29.9 29.18 29.26 155,766
08/20/2013 29.8 30.02 29.5401 29.67 152,954
08/19/2013 29.76 30.15 29.63 29.75 166,600
08/16/2013 30 30.175 29.51 29.76 199,822
08/15/2013 29.81 30.15 29.5 29.83 381,375
08/14/2013 30.2 30.56 29.79 29.86 209,829
08/13/2013 30.02 31.2 29.84 30.19 498,942
08/12/2013 30 30.32 29.8 29.9 217,116
08/09/2013 29.8 30.73 29.8 30.05 250,605
08/08/2013 30.89 31.3999 29.72 29.77 409,306
08/07/2013 31.59 31.9699 30.69 30.82 339,611
08/06/2013 32 32.65 31.68 32.17 291,063
08/05/2013 32 33.27 32 32.58 397,048
08/02/2013 33 33 31.2 31.96 349,013
08/01/2013 32.96 33.55 32.8 33.17 189,392
07/31/2013 32.63 33.02 31.89 32.54 270,619
07/30/2013 33.06 33.25 31.9 32.71 414,677
07/29/2013 35.88 36.46 32.29 32.9 1,490,765
07/26/2013 39.51 41.6 39.4 41.07 454,088
07/25/2013 39.96 40 38.8 39.36 118,495
07/24/2013 39.93 39.98 39.41 39.59 127,468
07/23/2013 39.42 39.73 39.1246 39.38 123,786
07/22/2013 39.1 39.6 38.5001 39.12 146,588
07/19/2013 38.37 39.77 37.721 39.09 289,805
07/18/2013 36.71 38.53 36.234 37.99 253,856
07/17/2013 34.68 36.79 34.45 36.71 204,299
07/16/2013 35.36 35.36 33.99 34.34 168,712
07/15/2013 33.01 35.31 33 35.28 312,573
07/12/2013 32.1 33.21 32.1 33.1 82,706
07/11/2013 32 32.24 31.79 32.23 97,260
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?