Dark

CYOU
Changyou.com Ltd
stock NASDAQ

Inactive

Apr 17, 2020

10.74USD+0.093%(+0.01)406,532

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-04-17	10.7400	10.8000	10.7300	10.7400	+0.093%	406,532	0.000%
2020-04-16	10.7500	10.7500	10.7300	10.7300	-0.186%	477,191	+0.093%
2020-04-15	10.7500	10.8000	10.7400	10.7500	-0.186%	509,842	-0.093%
2020-04-14	10.8000	10.8000	10.6550	10.7700	+0.093%	96,113	-0.279%
2020-04-13	10.7200	10.7950	10.6300	10.7600	+0.467%	66,972	-0.186%
2020-04-09	10.4900	10.7500	10.4900	10.7100	+2.586%	127,770	+0.280%
2020-04-08	10.4000	10.6256	10.4000	10.4400	+0.192%	94,369	+2.874%
2020-04-07	10.5100	10.5700	10.3500	10.4200	0.000%	97,107	+3.071%
2020-04-06	10.6000	10.6000	10.3400	10.4200	-0.287%	59,829	+3.071%
2020-04-03	10.4000	10.6400	10.3100	10.4500	-0.286%	110,898	+2.775%
2020-04-02	10.5000	10.7300	10.2200	10.4800	-0.664%	69,409	+2.481%
2020-04-01	10.5600	10.6200	10.4200	10.5500	-1.402%	60,765	+1.801%
2020-03-31	10.5300	10.7400	10.5300	10.7000	+1.614%	84,178	+0.374%
2020-03-30	10.5800	10.6600	10.2900	10.5300	+0.190%	74,508	+1.994%
2020-03-27	10.5200	10.6600	10.2200	10.5100	-0.473%	153,221	+2.188%
2020-03-26	10.5500	10.7200	10.4300	10.5600	+0.190%	65,706	+1.705%
2020-03-25	10.7800	10.7800	10.4700	10.5400	-1.862%	115,701	+1.898%
2020-03-24	10.7800	10.8000	10.6600	10.7400	+0.656%	126,136	0.000%
2020-03-23	10.5400	10.7200	10.5000	10.6700	+0.094%	106,001	+0.656%
2020-03-20	10.6100	10.7550	10.2800	10.6600	+0.282%	179,261	+0.750%
2020-03-19	10.3400	10.7253	10.2100	10.6300	+1.722%	514,820	+1.035%
2020-03-18	10.1500	10.4900	10.0400	10.4500	-1.415%	258,950	+2.775%
2020-03-17	10.5200	10.6700	10.2100	10.6000	+0.952%	150,351	+1.321%
2020-03-16	9.7000	10.7300	8.8200	10.5000	-2.326%	421,235	+2.286%
2020-03-13	10.7800	10.7900	10.6700	10.7500	-0.093%	692,468	-0.093%
2020-03-12	10.7000	10.7800	10.7000	10.7600	-0.186%	398,630	-0.186%
2020-03-11	10.7700	10.8300	10.7300	10.7800	0.000%	229,649	-0.371%
2020-03-10	10.7000	10.8400	10.6700	10.7800	+1.126%	169,838	-0.371%
2020-03-09	10.6800	10.7000	10.6300	10.6600	-0.094%	229,729	+0.750%
2020-03-06	10.6900	10.7300	10.6700	10.6700	-0.187%	156,245	+0.656%
2020-03-05	10.6900	10.7200	10.6800	10.6900	0.000%	138,877	+0.468%
2020-03-04	10.7200	10.7300	10.6900	10.6900	-0.093%	166,283	+0.468%
2020-03-03	10.7100	10.7300	10.7000	10.7000	-0.187%	101,712	+0.374%
2020-03-02	10.7200	10.7300	10.6700	10.7200	-0.372%	87,371	+0.187%
2020-02-28	10.6800	10.7600	10.6800	10.7600	+0.561%	312,638	-0.186%
2020-02-27	10.7000	10.7100	10.6500	10.7000	-0.187%	82,641	+0.374%
2020-02-26	10.7100	10.7400	10.6800	10.7200	+0.093%	121,709	+0.187%
2020-02-25	10.7400	10.7400	10.6900	10.7100	0.000%	71,265	+0.280%
2020-02-24	10.6800	10.7200	10.6750	10.7100	0.000%	84,220	+0.280%
2020-02-21	10.7000	10.7100	10.6800	10.7100	+0.093%	69,537	+0.280%
2020-02-20	10.6900	10.7200	10.6850	10.7000	+0.187%	55,499	+0.374%
2020-02-19	10.6900	10.7200	10.6600	10.6800	+0.094%	342,890	+0.562%
2020-02-18	10.8900	10.9900	10.6100	10.6700	-0.094%	301,504	+0.656%
2020-02-14	10.6800	10.6900	10.6700	10.6800	-0.094%	129,140	+0.562%
2020-02-13	10.6600	10.7000	10.6300	10.6900	+0.281%	284,118	+0.468%
2020-02-12	10.7000	10.7000	10.6600	10.6600	-0.281%	369,081	+0.750%
2020-02-11	10.6900	10.7100	10.6900	10.6900	0.000%	185,789	+0.468%
2020-02-10	10.7000	10.7100	10.6900	10.6900	-0.093%	360,686	+0.468%
2020-02-07	10.7000	10.7400	10.6800	10.7000	+0.187%	185,359	+0.374%
2020-02-06	10.7000	10.7000	10.6800	10.6800	-0.094%	214,586	+0.562%
2020-02-05	10.7000	10.7000	10.6800	10.6900	-0.093%	234,023	+0.468%
2020-02-04	10.6800	10.7200	10.6800	10.7000	+0.187%	215,621	+0.374%
2020-02-03	10.6800	10.6800	10.6700	10.6800	+0.094%	134,738	+0.562%
2020-01-31	10.6700	10.6800	10.6700	10.6700	0.000%	362,860	+0.656%
2020-01-30	10.6700	10.6800	10.6600	10.6700	+0.094%	266,859	+0.656%
2020-01-29	10.7500	10.7500	10.6600	10.6600	-0.094%	410,448	+0.750%
2020-01-28	10.6800	10.6800	10.6500	10.6700	-0.094%	566,673	+0.656%
2020-01-27	10.6800	10.7500	10.6500	10.6800	-0.373%	290,420	+0.562%
2020-01-24	10.6700	10.7500	10.6700	10.7200	+8.174%	779,127	+0.187%
2020-01-23	9.8600	9.9200	9.8400	9.9100	+0.507%	212,476	+8.375%
2020-01-22	10.1600	10.2300	9.7800	9.8600	-2.569%	192,036	+8.925%
2020-01-21	10.4300	10.4600	10.0627	10.1200	-3.250%	116,499	+6.126%
2020-01-17	10.4700	10.5000	10.4300	10.4600	0.000%	111,095	+2.677%
2020-01-16	10.4500	10.4900	10.4100	10.4600	+0.384%	106,549	+2.677%
2020-01-15	10.3500	10.4950	10.3500	10.4200	0.000%	114,821	+3.071%
2020-01-14	10.3000	10.4700	10.2200	10.4200	+0.969%	178,749	+3.071%
2020-01-13	10.0900	10.4490	10.0800	10.3200	+2.483%	270,903	+4.070%
2020-01-10	10.1000	10.1000	10.0200	10.0700	+0.199%	87,072	+6.653%
2020-01-09	9.9200	10.1000	9.9100	10.0500	+1.310%	195,869	+6.866%
2020-01-08	9.8600	9.9300	9.8500	9.9200	+0.405%	332,229	+8.266%
2020-01-07	9.8900	9.9800	9.8000	9.8800	-0.303%	296,529	+8.704%
2020-01-06	9.8600	9.9500	9.8050	9.9100	-0.502%	356,014	+8.375%
2020-01-03	9.9300	10.1700	9.8100	9.9600	+0.101%	236,908	+7.831%
2020-01-02	9.8000	9.9900	9.7800	9.9500	+1.634%	700,928	+7.940%
2019-12-31	9.7500	9.8300	9.7300	9.7900	+0.410%	766,503	+9.704%
2019-12-30	9.7700	9.8100	9.7200	9.7500	-0.510%	427,846	+10.154%
2019-12-27	9.7700	9.8000	9.6850	9.8000	+0.102%	447,463	+9.592%
2019-12-26	9.7400	9.8000	9.6650	9.7900	+0.513%	251,685	+9.704%
2019-12-24	9.7500	9.7750	9.6800	9.7400	0.000%	124,459	+10.267%
2019-12-23	9.7700	9.8400	9.6500	9.7400	-0.103%	483,669	+10.267%
2019-12-20	9.8500	9.8500	9.7100	9.7500	-0.510%	448,672	+10.154%
2019-12-19	9.8000	9.8300	9.7400	9.8000	0.000%	581,576	+9.592%
2019-12-18	9.8000	9.8200	9.7500	9.8000	-0.102%	674,878	+9.592%
2019-12-17	9.7600	9.8100	9.7400	9.8100	+0.615%	465,974	+9.480%
2019-12-16	9.7500	9.8300	9.7000	9.7500	+0.309%	400,486	+10.154%
2019-12-13	9.7100	9.8000	9.7100	9.7200	-0.205%	195,194	+10.494%
2019-12-12	9.7400	9.8050	9.7100	9.7400	-0.409%	284,497	+10.267%
2019-12-11	9.7100	9.8000	9.7000	9.7800	+0.929%	322,090	+9.816%
2019-12-10	9.7500	9.7750	9.6600	9.6900	-0.717%	156,109	+10.836%
2019-12-09	9.7100	9.7600	9.6500	9.7600	+0.308%	349,509	+10.041%
2019-12-06	9.6500	9.7400	9.6100	9.7300	+1.354%	634,307	+10.380%
2019-12-05	9.6500	9.7300	9.6000	9.6000	-0.621%	296,502	+11.875%
2019-12-04	9.6500	9.7600	9.5900	9.6600	0.000%	204,002	+11.180%
2019-12-03	9.6100	9.7000	9.5600	9.6600	+0.520%	286,404	+11.180%
2019-12-02	9.8000	9.8100	9.5700	9.6100	+0.628%	376,753	+11.759%
2019-11-29	9.5800	9.6700	9.5500	9.5500	-0.728%	49,865	+12.461%
2019-11-27	9.6200	9.6600	9.5600	9.6200	-0.414%	122,541	+11.642%
2019-11-26	9.6400	9.6800	9.5500	9.6600	+0.416%	249,860	+11.180%
2019-11-25	9.6500	9.7000	9.5800	9.6200	-0.207%	129,431	+11.642%
2019-11-22	9.6800	9.6800	9.5800	9.6400	+0.208%	154,414	+11.411%
2019-11-21	9.5500	9.6400	9.5100	9.6200	+1.263%	228,455	+11.642%
2019-11-20	9.5500	9.6200	9.4600	9.5000	-0.731%	151,951	+13.053%
2019-11-19	9.4800	9.6302	9.4150	9.5700	+0.949%	178,257	+12.226%
2019-11-18	9.4600	9.5500	9.4000	9.4800	+0.106%	134,973	+13.291%
2019-11-15	9.5900	9.5900	9.4500	9.4700	-1.148%	197,581	+13.411%
2019-11-14	9.5800	9.6700	9.4700	9.5800	-0.104%	173,706	+12.109%
2019-11-13	9.4700	9.7000	9.4700	9.5900	+0.524%	176,471	+11.992%
2019-11-12	9.6100	9.6900	9.4300	9.5400	-0.521%	367,647	+12.579%
2019-11-11	9.7000	9.8100	9.5800	9.5900	-1.439%	198,402	+11.992%
2019-11-08	9.7200	9.7700	9.6650	9.7300	+0.206%	344,444	+10.380%
2019-11-07	9.7500	9.8100	9.6200	9.7100	+0.310%	326,888	+10.608%
2019-11-06	9.7600	9.8500	9.5300	9.6800	-0.103%	281,198	+10.950%
2019-11-05	9.7100	9.8200	9.6700	9.6900	-0.103%	1,066,668	+10.836%
2019-11-04	9.6900	9.8400	9.5200	9.7000	+0.727%	348,755	+10.722%
2019-11-01	9.6000	9.6800	9.5300	9.6300	+0.732%	244,815	+11.526%
2019-10-31	9.5600	9.6000	9.5000	9.5600	-0.313%	164,834	+12.343%
2019-10-30	9.5800	9.5900	9.5000	9.5900	+0.314%	148,134	+11.992%
2019-10-29	9.5500	9.6300	9.5000	9.5600	-0.209%	123,533	+12.343%
2019-10-28	9.6300	9.6400	9.5300	9.5800	+0.209%	75,739	+12.109%
2019-10-25	9.5700	9.6400	9.5300	9.5600	-0.104%	68,961	+12.343%
2019-10-24	9.5700	9.5700	9.5000	9.5700	0.000%	51,175	+12.226%
2019-10-23	9.4700	9.6000	9.4700	9.5700	+0.949%	135,805	+12.226%
2019-10-22	9.5500	9.6300	9.4800	9.4800	-0.837%	81,962	+13.291%
2019-10-21	9.5100	9.5700	9.4800	9.5600	+0.632%	134,937	+12.343%
2019-10-18	9.4700	9.5700	9.4600	9.5000	0.000%	88,998	+13.053%
2019-10-17	9.4500	9.5700	9.4300	9.5000	+0.636%	150,991	+13.053%
2019-10-16	9.3400	9.4700	9.3300	9.4400	+1.179%	326,909	+13.771%
2019-10-15	9.5200	9.5300	9.3000	9.3300	-1.996%	519,264	+15.113%
2019-10-14	9.4800	9.5500	9.4600	9.5200	+0.211%	148,368	+12.815%
2019-10-11	9.6000	9.6400	9.4500	9.5000	-0.105%	161,490	+13.053%
2019-10-10	9.5000	9.5900	9.4900	9.5100	+0.211%	57,414	+12.934%
2019-10-09	9.5100	9.5700	9.4600	9.4900	+0.105%	164,379	+13.172%
2019-10-08	9.4500	9.5800	9.4350	9.4800	+0.211%	229,091	+13.291%
2019-10-07	9.5700	9.5900	9.4500	9.4600	-0.942%	148,019	+13.531%
2019-10-04	9.6300	9.6300	9.5000	9.5500	-0.728%	100,133	+12.461%
2019-10-03	9.5000	9.6500	9.5000	9.6200	+1.263%	132,732	+11.642%
2019-10-02	9.5000	9.6400	9.4600	9.5000	+0.423%	232,984	+13.053%
2019-10-01	9.5600	9.5600	9.4500	9.4600	-0.421%	238,657	+13.531%
2019-09-30	9.5000	9.6300	9.4500	9.5000	+0.105%	121,062	+13.053%
2019-09-27	9.5100	9.5900	9.3350	9.4900	+0.105%	313,095	+13.172%
2019-09-26	9.4700	9.5550	9.4400	9.4800	+0.530%	147,319	+13.291%
2019-09-25	9.6000	9.6000	9.4200	9.4300	-0.945%	165,754	+13.892%
2019-09-24	9.2200	9.6300	9.1694	9.5200	+3.704%	414,700	+12.815%
2019-09-23	9.1300	9.2900	9.1200	9.1800	0.000%	156,066	+16.993%
2019-09-20	9.1400	9.4100	9.1000	9.1800	+0.879%	830,024	+16.993%
2019-09-19	9.0900	9.1400	9.0600	9.1000	+0.110%	146,725	+18.022%
2019-09-18	9.0600	9.1200	9.0000	9.0900	+0.553%	265,468	+18.152%
2019-09-17	9.0000	9.1400	8.9600	9.0400	+0.222%	425,212	+18.805%
2019-09-16	9.0000	9.0600	8.9600	9.0200	+0.222%	253,814	+19.069%
2019-09-13	9.1000	9.1600	8.9500	9.0000	-1.747%	377,249	+19.333%
2019-09-12	9.0500	9.1700	8.9428	9.1600	+1.891%	473,723	+17.249%
2019-09-11	8.9900	9.0824	8.8900	8.9900	+1.011%	1,181,444	+19.466%
2019-09-10	8.8100	9.0000	8.8100	8.9000	+0.679%	1,020,146	+20.674%
2019-09-09	9.1100	9.2400	8.6500	8.8400	+49.324%	3,126,923	+21.493%
2019-09-06	5.9200	6.0000	5.8300	5.9200	+0.509%	114,100	+81.419%
2019-09-05	5.6900	5.9700	5.6450	5.8900	+5.179%	121,061	+82.343%
2019-09-04	5.7500	5.7700	5.5600	5.6000	-1.408%	140,319	+91.786%
2019-09-03	5.7400	5.9000	5.6400	5.6800	-1.045%	165,003	+89.085%
2019-08-30	5.7500	5.7500	5.5700	5.7400	+0.879%	78,016	+87.108%
2019-08-29	5.5600	5.7900	5.5400	5.6900	+3.267%	201,088	+88.752%
2019-08-28	5.6500	5.7400	5.4300	5.5100	-1.957%	409,898	+94.918%
2019-08-27	5.7800	6.0300	5.6100	5.6200	-1.576%	344,372	+91.103%
2019-08-26	6.0100	6.0800	5.6200	5.7100	-4.515%	349,343	+88.091%
2019-08-23	6.0200	6.2300	5.9650	5.9800	-0.829%	219,329	+79.599%
2019-08-22	6.0900	6.2300	5.8700	6.0300	-0.659%	289,914	+78.109%
2019-08-21	6.1800	6.2290	6.0000	6.0700	-1.461%	144,682	+76.936%
2019-08-20	6.1500	6.2550	5.9900	6.1600	0.000%	255,504	+74.351%
2019-08-19	6.1300	6.3800	6.0600	6.1600	+2.667%	274,490	+74.351%
2019-08-16	5.7700	6.0400	5.6800	6.0000	+4.167%	191,486	+79.000%
2019-08-15	5.7900	5.9500	5.7500	5.7600	0.000%	138,097	+86.458%
2019-08-14	5.9200	5.9236	5.5300	5.7600	-2.703%	378,003	+86.458%
2019-08-13	5.9900	6.1500	5.8700	5.9200	-0.337%	256,896	+81.419%
2019-08-12	6.1200	6.1400	5.8500	5.9400	-2.941%	180,034	+80.808%
2019-08-09	6.3300	6.4000	6.0100	6.1200	-5.116%	283,674	+75.490%
2019-08-08	6.5900	6.6300	6.4100	6.4500	-0.922%	134,652	+66.512%
2019-08-07	6.2600	6.6500	6.1500	6.5100	+3.994%	310,916	+64.977%
2019-08-06	6.4600	6.8450	6.1800	6.2600	-2.946%	322,800	+71.565%
2019-08-05	6.7000	7.5300	6.2800	6.4500	-14.343%	640,070	+66.512%
2019-08-02	7.8200	7.8900	7.5000	7.5300	-4.563%	211,079	+42.629%
2019-08-01	7.8900	8.2900	7.8300	7.8900	0.000%	220,329	+36.122%
2019-07-31	7.8800	7.9500	7.7100	7.8900	0.000%	231,589	+36.122%
2019-07-30	7.9700	8.0285	7.7700	7.8900	-1.128%	185,101	+36.122%
2019-07-29	8.4700	8.4700	7.8400	7.9800	-6.228%	260,721	+34.586%
2019-07-26	8.4200	8.5300	8.3000	8.5100	+0.949%	204,468	+26.204%
2019-07-25	8.6800	8.8500	8.3200	8.4300	-3.877%	221,126	+27.402%
2019-07-24	8.8200	8.8900	8.6800	8.7700	-0.792%	134,770	+22.463%
2019-07-23	8.7500	8.9000	8.6800	8.8400	+0.455%	96,587	+21.493%
2019-07-22	8.8400	9.1075	8.6600	8.8000	-0.789%	115,147	+22.045%
2019-07-19	8.8800	8.9400	8.7200	8.8700	0.000%	124,628	+21.082%
2019-07-18	8.8600	8.9600	8.7100	8.8700	-0.672%	113,581	+21.082%
2019-07-17	9.2400	9.2400	8.8700	8.9300	-2.829%	138,541	+20.269%
2019-07-16	9.3400	9.4000	9.0900	9.1900	-1.921%	203,571	+16.866%
2019-07-15	9.4000	9.6400	9.2700	9.3700	+0.644%	183,299	+14.621%
2019-07-12	9.2800	9.4200	9.2000	9.3100	+1.086%	129,891	+15.360%
2019-07-11	9.3000	9.3000	8.7900	9.2100	-1.074%	203,565	+16.612%
2019-07-10	9.1800	9.4400	9.1800	9.3100	+1.306%	172,794	+15.360%
2019-07-09	9.2100	9.2300	9.0100	9.1900	-0.217%	157,503	+16.866%
2019-07-08	9.2200	9.2500	9.1100	9.2100	-0.754%	128,506	+16.612%
2019-07-05	9.3500	9.4100	9.2000	9.2800	-1.066%	76,861	+15.733%
2019-07-03	9.5100	9.5200	9.2500	9.3800	-0.950%	71,011	+14.499%
2019-07-02	9.4700	9.5600	9.3000	9.4700	+0.212%	178,179	+13.411%
2019-07-01	9.8200	9.8650	9.4100	9.4500	-1.665%	173,428	+13.651%
2019-06-28	9.7500	9.7800	9.5200	9.6100	-1.132%	213,256	+11.759%
2019-06-27	9.7600	9.8000	9.6200	9.7200	+0.830%	185,001	+10.494%
2019-06-26	9.6600	9.8400	9.5700	9.6400	-0.104%	223,796	+11.411%
2019-06-25	10.4200	10.4200	9.6200	9.6500	-8.008%	265,126	+11.295%
2019-06-24	10.3800	10.7600	10.3500	10.4900	+0.383%	204,765	+2.383%
2019-06-21	10.5300	10.5900	10.2400	10.4500	-0.096%	457,970	+2.775%
2019-06-20	10.7900	10.8200	10.4200	10.4600	-1.784%	165,951	+2.677%
2019-06-19	10.7500	10.8700	10.5600	10.6500	-0.374%	149,863	+0.845%
2019-06-18	10.4500	10.7500	10.2000	10.6900	+2.690%	195,797	+0.468%
2019-06-17	10.2000	10.8400	10.2000	10.4100	+0.970%	205,198	+3.170%
2019-06-14	10.6100	10.7162	10.1700	10.3100	-2.828%	445,685	+4.171%
2019-06-13	10.7900	10.8300	10.5900	10.6100	-1.577%	99,562	+1.225%
2019-06-12	10.5300	10.9400	10.3946	10.7800	+1.698%	287,559	-0.371%
2019-06-11	10.5900	10.8000	10.2700	10.6000	+1.825%	189,924	+1.321%
2019-06-10	10.5000	10.7700	10.3500	10.4100	-0.287%	282,693	+3.170%
2019-06-07	9.8800	10.4500	9.8700	10.4400	+5.668%	259,992	+2.874%
2019-06-06	9.8000	10.2300	9.6000	9.8800	+1.022%	456,984	+8.704%
2019-06-05	9.1900	9.8100	9.1400	9.7800	+6.074%	729,796	+9.816%
2019-06-04	8.9600	9.4550	8.9500	9.2200	+2.902%	653,514	+16.486%
2019-06-03	8.9100	9.4114	8.8600	8.9600	-51.198%	664,483	+19.866%
2019-05-31	18.5500	18.5500	17.6900	18.3600	+0.109%	341,218	-41.503%
2019-05-30	18.7400	18.8500	18.0100	18.3400	-1.662%	198,911	-41.439%
2019-05-29	18.5600	18.9200	18.3200	18.6500	+0.865%	329,055	-42.413%
2019-05-28	17.7800	18.5000	17.6350	18.4900	+5.597%	245,746	-41.915%
2019-05-24	17.7300	17.8000	17.3700	17.5100	-0.624%	383,790	-38.664%
2019-05-23	17.6300	17.7500	17.2900	17.6200	-1.729%	176,960	-39.047%
2019-05-22	18.4600	18.7400	17.8000	17.9300	-3.342%	232,499	-40.100%
2019-05-21	19.1500	19.3100	18.5300	18.5500	-1.956%	209,125	-42.102%
2019-05-20	19.3000	19.3000	18.6400	18.9200	-1.663%	168,637	-43.235%
2019-05-17	19.5800	19.5900	19.1600	19.2400	-3.122%	262,992	-44.179%
2019-05-16	19.9100	20.0700	19.7300	19.8600	+0.710%	116,120	-45.921%
2019-05-15	19.8200	20.1200	19.6352	19.7200	-0.454%	151,802	-45.538%
2019-05-14	19.4400	20.0500	19.4400	19.8100	+1.851%	222,354	-45.785%
2019-05-13	19.3500	19.7200	19.2500	19.4500	-0.205%	195,344	-44.781%
2019-05-10	19.5000	20.5450	19.3100	19.4900	-1.216%	325,889	-44.895%
2019-05-09	19.2500	19.9000	19.0600	19.7300	+2.017%	456,786	-45.565%
2019-05-08	19.0800	19.4700	19.0300	19.3400	+0.052%	210,252	-44.467%
2019-05-07	19.1000	19.6900	19.0000	19.3300	-1.277%	419,312	-44.439%
2019-05-06	19.3800	19.7400	18.9700	19.5800	+0.462%	455,900	-45.148%
2019-05-03	19.5900	19.8800	19.4100	19.4900	+1.352%	588,671	-44.895%
2019-05-02	20.0100	20.1300	18.7600	19.2300	-3.706%	444,275	-44.150%
2019-05-01	19.5000	20.2500	19.5000	19.9700	+2.674%	423,044	-46.219%
2019-04-30	19.6000	20.0900	19.2101	19.4500	-0.613%	384,338	-44.781%
2019-04-29	18.2400	20.3500	18.1100	19.5700	+21.176%	1,879,681	-45.120%
2019-04-26	15.8700	16.1900	15.6900	16.1500	+2.475%	312,334	-33.498%
2019-04-25	15.7500	15.8700	15.4000	15.7600	+0.127%	53,126	-31.853%
2019-04-24	15.3000	15.7900	15.1000	15.7400	+2.407%	77,528	-31.766%
2019-04-23	15.9400	16.3780	15.2500	15.3700	-2.660%	261,922	-30.124%
2019-04-22	15.3000	15.8500	15.2250	15.7900	+1.937%	55,918	-31.982%
2019-04-18	15.5400	15.7600	15.1600	15.4900	-0.578%	76,307	-30.665%
2019-04-17	16.2000	16.3290	15.4000	15.5800	-2.747%	47,521	-31.065%
2019-04-16	16.1900	16.3800	15.8400	16.0200	-0.497%	184,819	-32.959%
2019-04-15	16.6900	16.7100	15.8700	16.1000	-3.129%	73,289	-33.292%
2019-04-12	16.5400	17.1850	16.2400	16.6200	+2.026%	104,278	-35.379%
2019-04-11	16.5800	16.6900	16.2400	16.2900	-2.338%	40,925	-34.070%
2019-04-10	16.3000	16.7200	16.0700	16.6800	+2.457%	68,617	-35.612%
2019-04-09	16.8000	16.8840	16.1000	16.2800	-3.095%	60,317	-34.029%
2019-04-08	16.5700	16.9500	16.5200	16.8000	+1.083%	76,825	-36.071%
2019-04-05	16.9500	17.2000	16.3200	16.6200	-1.773%	137,105	-35.379%
2019-04-04	17.3200	17.7400	16.6100	16.9200	-3.864%	143,379	-36.525%
2019-04-03	17.7100	17.8800	17.4100	17.6000	+0.342%	75,084	-38.977%
2019-04-02	17.8000	17.8000	17.3700	17.5400	-1.350%	40,791	-38.769%
2019-04-01	17.2700	17.8800	17.1900	17.7800	+3.977%	106,145	-39.595%
2019-03-29	16.9100	17.2500	16.6300	17.1000	+2.212%	66,917	-37.193%
2019-03-28	16.9100	16.9600	16.4800	16.7300	-1.181%	71,007	-35.804%
2019-03-27	17.3900	17.3900	16.8000	16.9300	-2.195%	69,504	-36.562%
2019-03-26	17.0700	17.4799	16.8800	17.3100	+1.824%	129,028	-37.955%
2019-03-25	16.8100	17.1700	16.6900	17.0000	+0.651%	91,247	-36.824%
2019-03-22	17.7500	17.7500	16.8200	16.8900	-5.325%	96,847	-36.412%
2019-03-21	17.9400	18.1800	17.5900	17.8400	-1.273%	45,813	-39.798%
2019-03-20	18.7100	18.7100	17.9700	18.0700	-3.678%	78,037	-40.564%
2019-03-19	18.8300	19.0200	18.6401	18.7600	-0.372%	99,649	-42.751%
2019-03-18	19.2500	19.3800	18.4500	18.8300	-2.182%	87,839	-42.963%
2019-03-15	18.2000	19.2900	18.2000	19.2500	+4.563%	207,702	-44.208%
2019-03-14	17.8600	18.4800	17.5700	18.4100	+2.563%	130,610	-41.662%
2019-03-13	18.1500	18.3500	17.8350	17.9500	-1.428%	87,612	-40.167%
2019-03-12	18.4600	18.5500	18.0000	18.2100	-0.219%	62,493	-41.021%
2019-03-11	18.9900	18.9900	18.0300	18.2500	-2.822%	132,942	-41.151%
2019-03-08	18.4000	18.9400	18.0800	18.7800	+0.697%	103,437	-42.812%
2019-03-07	18.8100	18.9400	18.2100	18.6500	-1.531%	320,460	-42.413%
2019-03-06	18.8300	19.1200	18.8250	18.9400	+0.106%	152,090	-43.295%
2019-03-05	19.4600	19.6500	18.4400	18.9200	-2.825%	319,849	-43.235%
2019-03-04	19.6900	19.9200	19.2400	19.4700	-1.418%	58,507	-44.838%
2019-03-01	20.6300	20.6799	19.6400	19.7500	-3.186%	114,933	-45.620%
2019-02-28	20.5700	20.7500	20.2400	20.4000	-0.875%	176,551	-47.353%
2019-02-27	20.6100	21.0000	20.5100	20.5800	-0.676%	68,777	-47.813%
2019-02-26	21.5800	21.5800	20.6700	20.7200	-4.472%	112,645	-48.166%
2019-02-25	22.0000	22.2700	20.9600	21.6900	+0.417%	361,770	-50.484%
2019-02-22	21.8700	22.0000	21.3100	21.6000	-0.963%	201,365	-50.278%
2019-02-21	19.9500	21.8400	19.8300	21.8100	+9.269%	493,350	-50.757%
2019-02-20	19.8800	20.6800	19.8800	19.9600	+1.217%	221,697	-46.192%
2019-02-19	19.3900	19.8700	19.3900	19.7200	+2.123%	148,945	-45.538%
2019-02-15	18.8600	19.7400	18.8450	19.3100	+2.440%	191,574	-44.381%
2019-02-14	18.9400	18.9400	18.6450	18.8500	-0.580%	73,430	-43.024%
2019-02-13	18.9400	19.0500	18.6600	18.9600	+1.066%	156,168	-43.354%
2019-02-12	19.0200	19.0300	18.6400	18.7600	-0.477%	59,303	-42.751%
2019-02-11	19.0200	19.0850	18.6900	18.8500	0.000%	180,245	-43.024%
2019-02-08	18.7500	19.0250	18.5000	18.8500	+0.587%	48,536	-43.024%
2019-02-07	18.8600	19.2200	18.5400	18.7400	-0.742%	63,280	-42.689%
2019-02-06	19.4000	19.4200	18.8200	18.8800	-1.922%	172,586	-43.114%
2019-02-05	19.4000	19.7100	18.9600	19.2500	-0.875%	107,221	-44.208%
2019-02-04	19.2500	19.7000	19.0700	19.4200	+0.310%	146,310	-44.696%
2019-02-01	17.9000	20.7186	17.8900	19.3600	-4.395%	332,418	-44.525%
2019-01-31	19.9900	20.3000	19.9500	20.2500	+1.250%	173,863	-46.963%
2019-01-30	20.3100	20.3500	19.6020	20.0000	-0.547%	108,508	-46.300%
2019-01-29	19.8900	20.1450	19.7500	20.1100	+1.566%	320,880	-46.594%
2019-01-28	19.5300	20.2300	19.2000	19.8000	+0.508%	144,518	-45.758%
2019-01-25	19.1500	20.0600	19.1500	19.7000	+3.249%	290,791	-45.482%
2019-01-24	18.1000	19.1600	17.9300	19.0800	+6.059%	715,590	-43.711%
2019-01-23	18.0500	18.1500	17.7400	17.9900	-0.056%	593,467	-40.300%
2019-01-22	18.0200	18.1200	17.2900	18.0000	-0.387%	564,098	-40.333%
2019-01-18	18.0000	18.3100	17.6800	18.0700	-0.055%	513,577	-40.564%
2019-01-17	18.1800	18.3150	17.9700	18.0800	-0.659%	70,328	-40.597%
2019-01-16	18.1200	18.4200	18.0100	18.2000	+0.775%	115,639	-40.989%
2019-01-15	17.9900	18.4000	17.9100	18.0600	+0.445%	79,261	-40.532%
2019-01-14	17.8800	18.5400	17.6200	17.9800	-0.333%	196,513	-40.267%
2019-01-11	18.0400	18.3500	17.8500	18.0400	-0.111%	309,027	-40.466%
2019-01-10	17.9800	18.1200	17.5700	18.0600	-0.221%	195,636	-40.532%
2019-01-09	18.1300	18.7600	17.9700	18.1000	+0.444%	420,829	-40.663%
2019-01-08	18.3200	18.7900	17.6400	18.0200	-1.260%	274,913	-40.400%
2019-01-07	17.8500	18.6300	17.4400	18.2500	+2.184%	140,076	-41.151%
2019-01-04	16.5000	17.8900	16.3500	17.8600	+10.111%	205,353	-39.866%
2019-01-03	17.0200	17.4000	16.1650	16.2200	-5.423%	223,169	-33.785%
2019-01-02	17.9300	17.9600	16.9600	17.1500	-6.182%	210,709	-37.376%
2018-12-31	18.2900	18.8300	18.0600	18.2800	+0.164%	199,301	-41.247%
2018-12-28	18.5200	18.8400	18.0100	18.2500	-1.084%	139,231	-41.151%
2018-12-27	18.6500	18.7100	17.9200	18.4500	-2.018%	92,806	-41.789%
2018-12-26	18.0300	18.9700	17.9200	18.8300	+5.609%	150,480	-42.963%
2018-12-24	17.4800	18.1009	17.4800	17.8300	+1.595%	35,202	-39.764%
2018-12-21	19.1000	19.2700	17.5400	17.5500	-7.044%	244,687	-38.803%
2018-12-20	18.7700	19.6500	18.5401	18.8800	+0.586%	102,133	-43.114%
2018-12-19	19.5900	19.9700	18.6100	18.7700	-4.137%	146,135	-42.781%
2018-12-18	19.4100	19.7500	18.8100	19.5800	+1.398%	153,392	-45.148%
2018-12-17	20.3600	20.3800	19.0300	19.3100	-5.805%	240,731	-44.381%
2018-12-14	19.7600	20.6100	19.2700	20.5000	+2.092%	366,646	-47.610%
2018-12-13	20.2500	20.8300	19.9001	20.0800	-1.665%	321,018	-46.514%
2018-12-12	20.4000	20.7500	19.9600	20.4200	+0.840%	172,438	-47.405%
2018-12-11	19.3600	20.4500	19.3600	20.2500	+5.524%	169,966	-46.963%
2018-12-10	19.1700	19.5100	18.7600	19.1900	0.000%	153,658	-44.033%
2018-12-07	19.1300	19.6300	18.9500	19.1900	+0.366%	85,981	-44.033%
2018-12-06	18.5700	19.3100	18.3200	19.1200	+1.004%	158,449	-43.828%
2018-12-04	19.4000	19.9700	18.8800	18.9300	-2.923%	186,481	-43.265%
2018-12-03	20.0000	20.9900	18.9000	19.5000	-0.763%	324,079	-44.923%
2018-11-30	19.9100	19.9100	19.2800	19.6500	-1.405%	245,863	-45.344%
2018-11-29	19.8000	19.9900	19.4100	19.9300	+0.707%	311,201	-46.111%
2018-11-28	18.7500	19.8700	18.6700	19.7900	+6.341%	428,304	-45.730%
2018-11-27	18.2200	18.9900	17.9700	18.6100	+2.197%	369,525	-42.289%
2018-11-26	18.3800	18.5800	17.8100	18.2100	+0.331%	89,767	-41.021%
2018-11-23	18.0000	18.3800	17.4500	18.1500	-0.548%	85,664	-40.826%
2018-11-21	18.8000	18.8300	17.7300	18.2500	-2.615%	207,751	-41.151%
2018-11-20	18.3900	19.1700	18.3100	18.7400	+1.024%	262,866	-42.689%
2018-11-19	18.7200	18.9000	17.6200	18.5500	-0.855%	227,249	-42.102%
2018-11-16	18.6500	18.8200	18.3400	18.7100	+0.107%	160,527	-42.598%
2018-11-15	18.3200	18.8800	17.9400	18.6900	+1.964%	145,462	-42.536%
2018-11-14	17.8200	18.3400	17.2600	18.3300	+3.384%	144,869	-41.408%
2018-11-13	16.6000	18.0400	16.6000	17.7300	+5.788%	158,472	-39.425%
2018-11-12	17.8700	17.8700	16.6000	16.7600	-7.198%	184,862	-35.919%
2018-11-09	17.8300	18.3600	17.3801	18.0600	+0.333%	278,597	-40.532%
2018-11-08	17.6700	18.0800	17.1700	18.0000	+1.523%	264,993	-40.333%
2018-11-07	16.9200	18.0300	16.8000	17.7300	+3.081%	465,951	-39.425%
2018-11-06	15.1000	17.3900	14.8400	17.2000	+13.158%	406,944	-37.558%
2018-11-05	15.3000	15.4800	13.5300	15.2000	+3.967%	658,609	-29.342%
2018-11-02	13.4500	14.7799	13.4500	14.6200	+9.513%	319,961	-26.539%
2018-11-01	13.4200	13.6600	13.0500	13.3500	-0.224%	167,542	-19.551%
2018-10-31	13.5000	13.5150	13.0100	13.3800	-0.446%	172,380	-19.731%
2018-10-30	12.9600	13.5300	12.8100	13.4400	+3.784%	201,393	-20.089%
2018-10-29	13.3600	13.6000	12.8600	12.9500	-2.632%	175,943	-17.066%
2018-10-26	12.8700	13.3200	12.8700	13.3000	+3.421%	88,751	-19.248%

document.getElementById("jXqPF9").onerror = function(){this.style.display='none';}; .dark-mode .P5WsST{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .P5WsST{ color: #333333; background-color: white; border: 2px solid #333333; }CYOUChangyou.com Ltdstock NASDAQ

CYOU
Changyou.com Ltd
stock NASDAQ