Changyou.com Limited (CYOU) Historical Stock Data

Historical Data

In the past 30 trading days, CYOU is up 0.03% a day on average. There have been 13 days where Changyou.com Limited closed green and 17 days where CYOU closed red.

Date	Open	Close	Change	Low	High	Volume
2019-05-28	17.78	18.49	↑$0.71 (3.99%)	17.64	18.50	330.31K
2019-05-24	17.73	17.51	↓$0.22 (-1.24%)	17.37	17.80	246.77K
2019-05-23	17.63	17.62	↓$0.01 (-0.06%)	17.29	17.75	176.96K
2019-05-22	18.46	17.93	↓$0.53 (-2.87%)	17.80	18.74	230.50K
2019-05-21	19.15	18.55	↓$0.60 (-3.13%)	18.53	19.31	209.06K
2019-05-20	19.30	18.92	↓$0.38 (-1.97%)	18.64	19.30	168.64K
2019-05-17	19.58	19.24	↓$0.34 (-1.74%)	19.16	19.59	262.23K
2019-05-16	19.91	19.86	↓$0.05 (-0.25%)	19.73	20.07	116.12K
2019-05-15	19.82	19.72	↓$0.10 (-0.50%)	19.64	20.12	139.87K
2019-05-14	19.44	19.81	↑$0.37 (1.90%)	19.44	20.05	221.98K
2019-05-13	19.35	19.45	↑$0.10 (0.52%)	19.25	19.72	192.61K
2019-05-10	19.50	19.49	↓$0.01 (-0.05%)	19.31	20.55	325.77K
2019-05-09	19.25	19.73	↑$0.48 (2.49%)	19.06	19.90	316.58K
2019-05-08	19.08	19.34	↑$0.26 (1.36%)	19.03	19.47	198.93K
2019-05-07	19.10	19.33	↑$0.23 (1.20%)	19.00	19.69	415.95K
2019-05-06	19.38	19.58	↑$0.20 (1.03%)	18.97	19.74	443.77K
2019-05-03	19.59	19.49	↓$0.10 (-0.51%)	19.41	19.88	430.49K
2019-05-02	20.01	19.23	↓$0.78 (-3.90%)	18.76	20.13	443.55K
2019-05-01	19.50	19.97	↑$0.47 (2.41%)	19.50	20.25	422.61K
2019-04-30	19.60	19.45	↓$0.15 (-0.77%)	19.21	20.09	375.28K
2019-04-29	18.24	19.57	↑$1.33 (7.29%)	18.11	20.35	1.87M
2019-04-26	15.87	16.15	↑$0.28 (1.76%)	15.69	16.19	150.92K
2019-04-25	15.75	15.76	↑$0.01 (0.06%)	15.40	15.87	51.07K
2019-04-24	15.30	15.74	↑$0.44 (2.88%)	15.10	15.79	77.47K
2019-04-23	15.94	15.37	↓$0.57 (-3.58%)	15.25	16.38	138.82K
2019-04-22	15.30	15.79	↑$0.49 (3.20%)	15.23	15.85	55.92K
2019-04-18	15.54	15.49	↓$0.05 (-0.32%)	15.16	15.76	76.06K
2019-04-17	16.20	15.58	↓$0.62 (-3.83%)	15.40	16.33	47.52K
2019-04-16	16.19	16.02	↓$0.17 (-1.05%)	15.84	16.38	61.94K
2019-04-15	16.69	16.10	↓$0.59 (-3.54%)	15.87	16.71	73.29K