Historical Data for Changyou.com Limited (CYOU)

$ 10.71   0.01 (+0.09%) Volume: 69.54k 4:00 PM EST 21-Feb-2020
After Hours:  $ 10.71 0.00 (0.00%) Volume: 52 4:01 PM EST 21-Feb-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/21/20 10.70 10.71 10.68 10.71 69.54k 0.01 0.09% 10.71 744.24k 568
02/20/20 10.69 10.72 10.685 10.70 55.5k 0.02 0.19% 10.70 593.89k 520
02/19/20 10.69 10.72 10.66 10.68 342.89k 0.01 0.09% 10.68 3.67m 1,416
02/18/20 10.89 10.99 10.61 10.67 301.5k -0.01 -0.09% 10.67 3.22m 2,143
02/14/20 10.68 10.69 10.67 10.68 129.14k -0.01 -0.09% 10.68 1.38m 684
02/13/20 10.66 10.70 10.63 10.69 284.12k 0.03 0.28% 10.69 3.03m 1,269
02/12/20 10.70 10.70 10.66 10.66 369.08k -0.03 -0.28% 10.66 3.94m 805
02/11/20 10.69 10.71 10.69 10.69 185.79k 0.00 0.00% 10.69 1.99m 841
02/10/20 10.70 10.71 10.69 10.69 360.69k -0.01 -0.09% 10.69 3.86m 1,054
02/07/20 10.70 10.74 10.68 10.70 185.36k 0.02 0.19% 10.70 1.98m 968
02/06/20 10.70 10.70 10.68 10.68 214.59k -0.01 -0.09% 10.68 2.29m 1,285
02/05/20 10.70 10.70 10.68 10.69 234.02k -0.01 -0.09% 10.69 2.5m 1,182
02/04/20 10.68 10.72 10.68 10.70 215.62k 0.02 0.19% 10.70 2.3m 940
02/03/20 10.68 10.68 10.67 10.68 134.74k 0.01 0.09% 10.68 1.44m 765
01/31/20 10.67 10.68 10.67 10.67 362.86k 0.00 0.00% 10.67 3.87m 1,340
01/30/20 10.67 10.68 10.66 10.67 266.86k 0.01 0.09% 10.67 2.85m 1,285
01/29/20 10.75 10.75 10.66 10.66 410.45k -0.01 -0.09% 10.66 4.38m 2,123
01/28/20 10.68 10.68 10.65 10.67 566.67k -0.01 -0.09% 10.67 6.04m 2,041
01/27/20 10.68 10.75 10.65 10.68 290.42k -0.04 -0.37% 10.68 3.1m 1,534
01/24/20 10.67 10.75 10.67 10.72 779.13k 0.81 8.17% 10.72 8.35m 2,612
01/23/20 9.86 9.92 9.84 9.91 212.48k 0.05 0.51% 9.91 2.1m 1,299