Historical Data for Changyou.com Limited (CYOU)

$ 10.45   -0.03 (-0.29%) Volume: 110.9k 4:00 PM EDT 3-Apr-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
04/03/20 10.40 10.64 10.31 10.45 110.9k -0.03 -0.29% 10.45 1.15m 814
04/02/20 10.50 10.73 10.22 10.48 69.41k -0.07 -0.66% 10.48 719.87k 523
04/01/20 10.56 10.62 10.42 10.55 60.77k -0.15 -1.40% 10.55 638.33k 629
03/31/20 10.53 10.74 10.53 10.70 84.18k 0.17 1.61% 10.70 898.53k 696
03/30/20 10.58 10.66 10.29 10.53 74.51k 0.02 0.19% 10.53 779.45k 647
03/27/20 10.52 10.66 10.22 10.51 153.22k -0.05 -0.47% 10.51 1.61m 636
03/26/20 10.55 10.72 10.43 10.56 65.71k 0.02 0.19% 10.56 693.29k 714
03/25/20 10.78 10.78 10.47 10.54 115.7k -0.20 -1.86% 10.54 1.23m 909
03/24/20 10.78 10.80 10.66 10.74 126.14k 0.07 0.66% 10.74 1.35m 863
03/23/20 10.54 10.72 10.50 10.67 106k 0.01 0.09% 10.67 1.13m 748
03/20/20 10.61 10.755 10.28 10.66 179.26k 0.03 0.28% 10.66 1.9m 1,152
03/19/20 10.34 10.7253 10.21 10.63 514.82k 0.18 1.72% 10.63 5.46m 1,443
03/18/20 10.15 10.49 10.04 10.45 258.95k -0.15 -1.42% 10.45 2.66m 1,871
03/17/20 10.52 10.67 10.21 10.60 150.35k 0.10 0.95% 10.60 1.59m 1,399
03/16/20 9.70 10.73 8.82 10.50 421.24k -0.25 -2.33% 10.50 4.31m 2,325
03/13/20 10.78 10.79 10.67 10.75 692.47k -0.01 -0.09% 10.75 7.44m 2,406
03/12/20 10.70 10.78 10.70 10.76 398.63k -0.02 -0.19% 10.76 4.29m 1,795
03/11/20 10.77 10.83 10.73 10.78 229.65k 0.00 0.00% 10.78 2.47m 784
03/10/20 10.70 10.84 10.67 10.78 169.84k 0.12 1.13% 10.78 1.82m 1,016
03/09/20 10.68 10.70 10.63 10.66 229.73k -0.01 -0.09% 10.66 2.45m 1,194
03/06/20 10.69 10.73 10.67 10.67 156.25k -0.02 -0.19% 10.67 1.67m 816
03/05/20 10.69 10.72 10.68 10.69 138.88k 0.00 0.00% 10.69 1.49m 765