Historical Data for Changyou.com Limited (CYOU)

$ 9.78   0.09 (+0.93%) Volume: 322.09k 4:00 PM EST 11-Dec-2019
After Hours:  $ 9.78 0.00 (0.00%) Volume: 1.63k 4:52 PM EST 11-Dec-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
12/11/19 9.71 9.80 9.70 9.78 322.09k 0.09 0.93% 9.78 3.14m 2,066
12/10/19 9.75 9.775 9.66 9.69 156.11k -0.07 -0.72% 9.69 1.52m 1,138
12/09/19 9.71 9.76 9.65 9.76 349.51k 0.03 0.31% 9.76 3.39m 1,630
12/06/19 9.65 9.74 9.61 9.73 634.31k 0.13 1.35% 9.73 6.13m 2,412
12/05/19 9.65 9.73 9.60 9.60 296.5k -0.06 -0.62% 9.60 2.87m 1,628
12/04/19 9.65 9.76 9.59 9.66 204k 0.00 0.00% 9.66 1.97m 1,916
12/03/19 9.61 9.70 9.56 9.66 286.4k 0.05 0.52% 9.66 2.76m 2,883
12/02/19 9.80 9.81 9.57 9.61 376.75k 0.06 0.63% 9.61 3.63m 2,847
11/29/19 9.58 9.67 9.55 9.55 49.87k -0.07 -0.73% 9.55 478.46k 597
11/27/19 9.62 9.66 9.56 9.62 122.54k -0.04 -0.41% 9.62 1.18m 1,329
11/26/19 9.64 9.68 9.55 9.66 249.86k 0.04 0.42% 9.66 2.41m 1,533
11/25/19 9.65 9.70 9.58 9.62 129.43k -0.02 -0.21% 9.62 1.25m 1,178
11/22/19 9.68 9.68 9.58 9.64 154.41k 0.02 0.21% 9.64 1.49m 1,003
11/21/19 9.55 9.64 9.51 9.62 228.46k 0.12 1.26% 9.62 2.19m 1,549
11/20/19 9.55 9.62 9.46 9.50 151.95k -0.07 -0.73% 9.50 1.45m 1,033
11/19/19 9.48 9.6302 9.415 9.57 178.26k 0.09 0.95% 9.57 1.7m 785
11/18/19 9.46 9.55 9.40 9.48 134.97k 0.01 0.11% 9.48 1.28m 1,028
11/15/19 9.59 9.59 9.45 9.47 197.58k -0.11 -1.15% 9.47 1.88m 1,541
11/14/19 9.58 9.67 9.47 9.58 173.71k -0.01 -0.10% 9.58 1.66m 1,257
11/13/19 9.47 9.70 9.47 9.59 176.47k 0.05 0.52% 9.59 1.69m 1,408
11/12/19 9.61 9.69 9.43 9.54 367.65k -0.05 -0.52% 9.54 3.51m 2,379