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. The Changyou Ltd Ads Rep stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Changyou Ltd Ads Rep Historical Stock Price

DateOpenHighLowCloseVolume
2018-12-07 19.31 19.32 18.97 19.23 5,475
2018-12-06 18.64 19.30 18.49 19.16 8,330
2018-12-04 19.36 19.75 19.01 19.01 3,553
2018-12-03 20.61 20.90 19.02 19.48 7,736
2018-11-30 19.82 19.87 19.42 19.62 5,998
2018-11-29 19.66 19.97 19.46 19.92 8,532
2018-11-28 19.00 19.81 19.00 19.81 13,413
2018-11-27 18.16 18.98 18.16 18.55 10,530
2018-11-26 18.07 18.54 18.07 18.20 3,854
2018-11-23 17.75 18.34 17.64 18.15 2,665
2018-11-21 18.62 18.75 17.74 18.06 10,174
2018-11-20 18.60 19.13 18.36 18.76 12,645
2018-11-19 18.42 18.85 17.71 18.55 12,500
2018-11-16 18.60 18.77 18.58 18.72 11,295
2018-11-15 18.46 18.79 18.46 18.65 5,384
2018-11-14 17.91 18.36 17.91 18.33 4,555
2018-11-13 17.34 18.01 17.21 17.70 5,904
2018-11-12 17.65 17.65 16.67 16.73 5,144
2018-11-09 17.53 18.34 17.49 17.99 15,122
2018-11-08 17.38 18.07 17.24 17.96 12,833
2018-11-07 16.99 18.02 16.99 17.78 16,519
2018-11-06 14.85 17.26 14.85 17.26 19,234
2018-11-05 15.27 15.27 13.62 15.09 18,649
2018-11-02 14.06 14.67 13.84 14.67 12,447
2018-11-01 13.22 13.61 13.22 13.32 6,756
2018-10-31 13.19 13.46 13.15 13.42 3,312
2018-10-30 13.15 13.53 13.10 13.46 3,407
2018-10-29 13.45 13.57 12.88 12.88 4,097
2018-10-26 13.05 13.26 13.05 13.21 1,100
2018-10-25 13.05 13.05 12.70 12.90 3,806

» More Changyou Ltd Ads Rep Stock Price History

To see other companies like Changyou Ltd Ads Rep (CYOU), view our stock market today for news, and other data.