Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

3.970 -0.010 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	37.54	38.72	36.55	37.25	187,077	+0.45(+1.21%)
Jan 28, 2016	37.15	38.25	36.34	36.81	261,862	+0.16(+0.43%)
Jan 27, 2016	37.65	37.83	36.39	36.65	140,205	-1.47(-3.85%)
Jan 26, 2016	36.78	38.54	35.87	38.12	211,784	+1.10(+2.97%)
Jan 25, 2016	37.75	38.46	36.78	37.02	161,351	-0.94(-2.48%)
Jan 22, 2016	38.38	39.01	37.59	37.96	131,925	+0.60(+1.61%)
Jan 21, 2016	37.44	38.88	37.04	37.36	161,249	-0.34(-0.90%)
Jan 20, 2016	37.31	38.17	35.81	37.70	557,611	-0.21(-0.55%)
Jan 19, 2016	40.37	40.38	36.68	37.91	444,342	-1.36(-3.47%)
Jan 15, 2016	38.27	39.27	39.27	39.27	289,346	-1.31(-3.23%)
Jan 14, 2016	39.61	40.81	39.03	40.58	212,975	+1.02(+2.58%)
Jan 13, 2016	41.63	42.15	38.80	39.56	508,114	-1.65(-4.00%)
Jan 12, 2016	40.87	42.18	40.60	41.21	570,196	+0.68(+1.68%)
Jan 11, 2016	42.41	42.41	39.92	40.53	430,813	-1.39(-3.31%)
Jan 08, 2016	41.78	42.54	40.84	41.91	379,926	+1.07(+2.63%)
Jan 07, 2016	39.58	41.21	39.43	40.84	446,839	-0.39(-0.95%)
Jan 06, 2016	40.37	41.48	39.51	41.23	360,960	+0.29(+0.70%)
Jan 05, 2016	40.74	41.45	39.79	40.95	393,800	+0.21(+0.51%)

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.