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
2017-11-20 37.00 37.24 36.94 37.15 2,044
2017-11-17 36.90 36.99 36.65 36.87 19,659
2017-11-16 36.32 36.96 36.18 36.91 11,110
2017-11-15 35.52 36.18 35.45 36.03 11,518
2017-11-14 37.36 37.36 35.96 35.96 9,761
2017-11-13 37.33 37.33 36.87 37.04 7,108
2017-11-10 37.92 37.92 37.05 37.39 9,552
2017-11-09 37.70 37.88 37.09 37.81 16,475
2017-11-08 37.25 37.81 37.25 37.64 33,465
2017-11-07 37.74 37.74 36.71 37.05 11,181
2017-11-06 38.37 38.37 37.37 37.59 6,300
2017-11-03 38.485 38.59 38.27 38.37 3,781
2017-11-02 38.67 38.68 38.30 38.33 3,761
2017-11-01 38.57 38.87 38.51 38.56 5,880
2017-10-31 38.80 38.93 38.27 38.75 13,537
2017-10-30 38.89 39.04 38.51 38.615 18,006
2017-10-27 35.88 37.28 34.84 36.87 35,826
2017-10-26 38.95 38.95 38.35 38.41 12,722
2017-10-25 40.14 40.51 38.89 39.22 32,983
2017-10-24 40.06 40.06 39.58 39.85 7,416
2017-10-23 40.25 40.30 39.86 40.06 13,945
2017-10-20 39.74 40.58 39.74 40.17 6,203
2017-10-19 39.37 39.78 39.24 39.675 4,622
2017-10-18 40.04 40.04 39.29 39.67 5,817
2017-10-17 40.50 40.50 39.62 39.66 1,853
2017-10-16 40.24 40.58 40.20 40.50 11,681
2017-10-13 39.28 40.44 39.28 40.03 3,616
2017-10-12 39.39 39.62 39.39 39.49 3,185
2017-10-11 39.74 40.155 39.67 39.67 1,650
2017-10-10 40.24 40.24 39.81 39.97 1,213

» 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.