Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc ADR (NY: CMCM )

3.980 UNCHANGED
Streaming Delayed Price Updated: 11:54 AM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2023 2.320 2.410 2.320 2.330 9,261 -0.02(-0.85%)
Jun 29, 2023 2.420 2.430 2.350 2.350 9,615 -0.08(-3.29%)
Jun 28, 2023 2.300 2.483 2.300 2.430 15,209 +0.10(+4.29%)
Jun 27, 2023 2.370 2.379 2.262 2.330 6,224 -0.02(-0.85%)
Jun 26, 2023 2.380 2.380 2.270 2.350 18,535 +0.05(+2.17%)
Jun 23, 2023 2.250 2.310 2.250 2.300 12,767 +0.02(+0.88%)
Jun 22, 2023 2.300 2.330 2.262 2.280 11,260 -0.05(-2.15%)
Jun 21, 2023 2.320 2.403 2.312 2.330 21,098 +0.01(+0.43%)
Jun 20, 2023 2.460 2.550 2.291 2.320 123,344 +0.03(+1.31%)
Jun 16, 2023 2.280 2.304 2.256 2.290 15,286 -0.03(-1.29%)
Jun 15, 2023 2.270 2.320 2.219 2.320 5,919 +0.05(+2.20%)
Jun 14, 2023 2.140 2.280 2.140 2.270 69,164 +0.15(+7.08%)
Jun 13, 2023 2.140 2.199 2.110 2.120 24,965 -0.04(-1.85%)
Jun 12, 2023 2.100 2.230 2.065 2.160 22,153 +0.09(+4.35%)
Jun 09, 2023 2.090 2.100 2.060 2.070 9,037 -0.05(-2.36%)
Jun 08, 2023 2.101 2.130 2.040 2.120 45,592 -0.01(-0.47%)
Jun 07, 2023 2.150 2.160 2.120 2.130 34,324 -0.04(-1.84%)
Jun 06, 2023 2.150 2.180 2.149 2.170 10,497 +0.02(+0.93%)
Jun 05, 2023 2.100 2.160 2.100 2.150 22,518 +0.01(+0.47%)
Jun 02, 2023 2.130 2.150 2.046 2.140 14,477 +0.06(+2.88%)
Jun 01, 2023 2.090 2.120 2.027 2.080 27,043 -0.01(-0.48%)
May 31, 2023 2.040 2.095 2.040 2.090 7,332 +0.04(+1.96%)
May 30, 2023 2.110 2.110 2.030 2.050 18,049 -0.04(-1.91%)
May 26, 2023 2.110 2.170 1.950 2.090 21,925 -0.04(-1.88%)
May 25, 2023 2.140 2.170 2.082 2.130 6,388 +0.01(+0.47%)
May 24, 2023 2.180 2.180 2.090 2.120 15,345 -0.08(-3.64%)
May 23, 2023 2.260 2.260 2.171 2.200 9,093 -0.05(-2.22%)
May 22, 2023 2.250 2.250 2.250 2.250 1,006 +0.04(+1.81%)
May 19, 2023 2.120 2.230 2.120 2.210 2,827 +0.04(+1.84%)
May 18, 2023 2.090 2.185 2.080 2.170 20,825 +0.07(+3.33%)
May 17, 2023 2.100 2.140 2.050 2.100 8,781 -0.02(-0.94%)
May 16, 2023 2.150 2.300 2.050 2.120 32,701 -0.06(-2.75%)
May 15, 2023 2.220 2.220 2.160 2.180 12,576 +0.00(+0.00%)
May 12, 2023 2.240 2.260 2.160 2.180 19,405 -0.08(-3.54%)
May 11, 2023 2.300 2.300 2.231 2.260 6,228 -0.05(-2.16%)
May 10, 2023 2.330 2.330 2.260 2.310 7,012 +0.04(+1.76%)
May 09, 2023 2.250 2.300 2.241 2.270 3,786 -0.06(-2.58%)
May 08, 2023 2.200 2.330 2.200 2.330 7,102 +0.10(+4.48%)
May 05, 2023 2.200 2.320 2.200 2.230 9,210 +0.02(+0.90%)
May 04, 2023 2.200 2.260 2.170 2.210 8,618 +0.04(+1.61%)
May 03, 2023 2.300 2.330 2.170 2.175 40,785 -0.02(-0.68%)
May 02, 2023 2.540 2.540 2.190 2.190 36,162 -0.26(-10.61%)
May 01, 2023 2.230 2.525 2.225 2.450 133,100 +0.26(+11.87%)
Apr 28, 2023 2.208 2.245 2.170 2.190 25,173 -0.01(-0.45%)
Apr 27, 2023 2.160 2.240 2.160 2.200 21,639 +0.03(+1.38%)
Apr 26, 2023 2.220 2.230 2.150 2.170 19,934 -0.02(-0.91%)
Apr 25, 2023 2.250 2.279 2.150 2.190 6,183 +0.03(+1.39%)
Apr 24, 2023 2.130 2.198 2.130 2.160 18,524 +0.00(+0.00%)
Apr 21, 2023 2.240 2.250 2.150 2.160 35,477 -0.11(-4.85%)
Apr 20, 2023 2.300 2.296 2.250 2.270 9,391 +0.00(+0.00%)
Apr 19, 2023 2.350 2.420 2.250 2.270 32,692 -0.15(-6.20%)
Apr 18, 2023 2.540 2.590 2.415 2.420 33,768 -0.12(-4.72%)
Apr 17, 2023 2.690 2.750 2.532 2.540 40,555 -0.21(-7.64%)
Apr 14, 2023 2.800 2.875 2.602 2.750 106,163 -0.05(-1.79%)
Apr 13, 2023 2.500 2.870 2.430 2.800 136,828 +0.38(+15.70%)
Apr 12, 2023 2.520 2.550 2.410 2.420 30,982 -0.12(-4.72%)
Apr 11, 2023 2.540 2.630 2.457 2.540 51,291 +0.06(+2.42%)
Apr 10, 2023 2.430 2.540 2.430 2.480 19,866 -0.06(-2.36%)
Apr 06, 2023 2.403 2.545 2.403 2.540 27,722 +0.11(+4.66%)
Apr 05, 2023 2.550 2.620 2.400 2.427 11,958 -0.12(-4.82%)
Apr 04, 2023 2.620 2.631 2.550 2.550 6,939 -0.09(-3.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.