CHANGYOU LTD ADS REP Historical Stock Price

Below is the stock price history for Changyou Ltd Ads Rep CYOU. Data is recorded each day for the historical open, high, low, close and volume. Please be aware this data is collected from our BATS exchange feed. The Changyou Ltd Ads Rep stock price history on this page may differ at times from other common exchange data. However you'll find it's usually very accurate.

Changyou Ltd Ads Rep Historical Stock Price

Date	Open	High	Low	Close	Volume
2013-05-17	31.06	31.20	30.04	30.15	13,489
2013-05-16	30.10	30.73	29.99	30.64	22,312
2013-05-15	29.57	30.40	29.17	30.18	23,982
2013-05-14	30.41	30.41	29.60	29.76	18,207
2013-05-13	30.04	30.71	30.01	30.33	9,160
2013-05-10	30.02	30.70	29.83	29.94	9,750
2013-05-09	31.85	31.88	29.98	30.21	23,029
2013-05-08	30.39	31.86	29.85	31.38	16,832
2013-05-07	30.35	30.38	30.03	30.29	10,468
2013-05-06	29.26	30.29	28.92	30.02	25,285
2013-05-03	28.20	29.42	28.20	28.96	18,723
2013-05-02	29.14	29.21	27.40	28.03	73,393
2013-05-01	28.77	29.16	28.77	29.00	8,767
2013-04-30	28.90	29.19	28.87	29.04	10,622
2013-04-29	29.76	29.76	28.45	29.00	31,997
2013-04-25	29.80	29.88	29.34	29.77	6,118
2013-04-24	29.53	29.96	29.19	29.96	5,865
2013-04-23	29.39	29.67	29.10	29.47	4,652
2013-04-22	28.56	29.31	28.11	29.02	12,809
2013-04-19	28.33	28.50	28.06	28.11	4,187
2013-04-18	27.96	28.51	27.86	28.13	12,834
2013-04-17	27.92	28.32	27.89	28.08	3,192
2013-04-16	28.28	28.28	27.83	28.04	8,787
2013-04-15	28.62	28.63	28.07	28.17	9,933
2013-04-12	28.82	28.875	28.50	28.50	9,482
2013-04-11	28.85	28.89	28.53	28.75	3,854
2013-04-10	28.15	28.76	28.08	28.575	5,756
2013-04-09	27.82	28.25	27.82	28.20	6,093
2013-04-08	28.34	28.34	27.81	27.98	10,600
2013-04-05	27.85	28.37	27.42	28.37	14,697

» More Changyou Ltd Ads Rep Stock Price History