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
2013-04-11	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
2013-04-04	27.74	28.61	27.44	28.26	10,389
2013-04-03	27.89	27.98	27.44	27.85	9,347
2013-04-02	28.33	28.67	27.80	27.95	7,058
2013-04-01	29.07	29.14	28.88	28.88	6,331
2013-03-28	28.725	29.29	28.62	28.95	4,233
2013-03-27	28.31	28.76	28.21	28.52	5,611
2013-03-26	28.70	28.91	28.44	28.50	12,134
2013-03-25	28.26	28.73	28.26	28.70	5,329
2013-03-22	28.04	28.61	27.85	28.26	14,654
2013-03-21	28.66	28.89	27.66	27.99	22,682
2013-03-20	28.35	28.70	28.00	28.29	14,932
2013-03-19	27.98	28.26	27.94	28.12	15,566
2013-03-18	27.20	28.09	26.94	27.88	9,858
2013-03-15	28.39	28.44	27.81	27.95	5,701
2013-03-14	28.33	28.84	28.29	28.40	6,893
2013-03-13	29.67	29.69	28.07	28.07	23,833
2013-03-12	29.92	30.05	29.75	29.99	5,131
2013-03-11	29.69	30.05	29.69	29.96	4,650
2013-03-08	29.46	30.01	29.46	29.96	5,927
2013-03-07	30.00	30.15	29.09	29.47	27,980
2013-03-06	29.90	30.10	29.45	29.56	35,149
2013-03-05	28.88	32.33	28.23	32.01	80,415
2013-03-04	29.37	29.37	28.35	28.74	8,499
2013-03-01	29.99	30.10	29.34	29.35	7,664
2013-02-28	30.25	30.57	28.92	29.71	13,006

» More Changyou Ltd Ads Rep Stock Price History