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

Cheetah Mobile Inc ADR (NY: CMCM )

5.370 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2022 2.060 2.182 1.965 2.010 170,918 -0.26(-11.45%)
Sep 29, 2022 2.300 2.360 2.070 2.270 70,141 -0.19(-7.72%)
Sep 28, 2022 2.330 2.460 2.250 2.460 11,635 +0.07(+2.93%)
Sep 27, 2022 2.350 2.425 2.280 2.390 35,454 +0.11(+4.82%)
Sep 26, 2022 2.510 2.600 2.210 2.280 59,332 -0.29(-11.28%)
Sep 23, 2022 2.570 2.610 2.509 2.570 28,906 -0.12(-4.46%)
Sep 22, 2022 2.790 2.790 2.595 2.690 39,582 -0.21(-7.24%)
Sep 21, 2022 2.660 2.920 2.660 2.900 31,049 -0.01(-0.34%)
Sep 20, 2022 2.840 2.960 2.750 2.910 37,136 -0.02(-0.68%)
Sep 19, 2022 2.880 2.930 2.831 2.930 15,109 +0.01(+0.34%)
Sep 16, 2022 3.000 3.000 2.860 2.920 53,140 -0.04(-1.35%)
Sep 15, 2022 2.950 2.978 2.900 2.960 23,584 +0.00(+0.00%)
Sep 14, 2022 2.990 3.020 2.900 2.960 47,716 -0.07(-2.31%)
Sep 13, 2022 3.010 3.320 2.980 3.030 243,895 -0.06(-1.94%)
Sep 12, 2022 3.250 3.252 3.010 3.090 96,801 +0.00(+0.00%)
Sep 09, 2022 3.010 3.180 2.990 3.090 37,148 +0.10(+3.34%)
Sep 08, 2022 3.200 3.280 2.990 2.990 84,030 -0.34(-10.21%)
Sep 07, 2022 2.800 3.440 2.770 3.330 277,355 +0.50(+17.67%)
Sep 06, 2022 3.470 3.480 2.800 2.830 472,941 -0.87(-23.51%)
Sep 02, 2022 4.910 6.500 3.410 3.700 7,410,110 +0.35(+10.48%)
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.