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
2018-06-18 18.20 18.20 17.58 17.93 11,893
2018-06-15 17.43 18.26 17.43 18.16 12,074
2018-06-14 17.64 17.98 17.64 17.98 2,040
2018-06-13 17.63 17.77 17.34 17.69 5,073
2018-06-12 17.18 18.08 17.18 17.725 14,380
2018-06-11 17.75 17.75 17.08 17.21 10,019
2018-06-08 18.34 18.34 17.40 17.40 14,522
2018-06-07 18.89 18.97 18.24 18.41 6,084
2018-06-06 19.15 19.30 18.65 18.68 9,570
2018-06-05 18.66 19.40 18.66 19.20 7,316
2018-06-04 18.57 18.90 18.36 18.74 12,173
2018-06-01 18.68 18.93 18.21 18.42 6,662
2018-05-31 18.22 19.20 18.00 18.71 19,420
2018-05-30 18.02 18.05 17.87 17.92 4,594
2018-05-29 18.17 18.17 17.84 18.02 10,743
2018-05-25 18.00 18.25 17.80 18.02 6,352
2018-05-24 18.34 18.41 17.94 17.94 5,296
2018-05-23 18.42 18.54 18.25 18.31 3,633
2018-05-22 18.97 19.06 18.49 18.51 6,563
2018-05-21 19.12 19.13 18.88 18.90 1,937
2018-05-18 19.00 19.14 19.00 19.05 3,076
2018-05-17 19.19 19.29 19.05 19.05 4,770
2018-05-16 19.14 19.19 18.95 19.14 4,277
2018-05-15 19.25 19.54 19.195 19.39 8,137
2018-05-14 19.47 19.47 19.17 19.19 2,683
2018-05-11 19.39 19.39 18.95 19.14 3,643
2018-05-10 19.68 19.91 19.61 19.62 3,612
2018-05-09 19.41 19.64 19.22 19.40 6,294
2018-05-08 19.93 19.94 19.55 19.59 8,886
2018-05-07 19.82 19.99 19.70 19.79 5,581

» 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.