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 31, 2017	25.00	25.94	24.87	25.87	60,364	+0.86(+3.46%)
Jan 30, 2017	25.11	25.26	24.56	25.00	85,352	-0.34(-1.34%)
Jan 27, 2017	25.55	25.73	25.08	25.34	84,680	-0.31(-1.22%)
Jan 26, 2017	26.13	26.34	25.63	25.66	125,891	-0.58(-2.20%)
Jan 25, 2017	26.70	26.70	26.05	26.23	118,060	-0.18(-0.69%)
Jan 24, 2017	26.68	26.94	26.07	26.42	174,017	-0.31(-1.18%)
Jan 23, 2017	26.18	26.81	25.87	26.73	115,245	+0.52(+2.00%)
Jan 20, 2017	25.94	26.34	25.71	26.21	122,668	+0.16(+0.60%)
Jan 19, 2017	27.17	27.17	25.66	26.05	218,885	-1.15(-4.23%)
Jan 18, 2017	27.49	28.01	27.17	27.20	156,561	-0.26(-0.95%)
Jan 17, 2017	26.97	27.46	26.52	27.46	103,825	+0.50(+1.84%)
Jan 13, 2017		26.97	26.97	26.97	0	+0.42(+1.58%)
Jan 12, 2017	26.39	26.81	25.79	26.55	135,079	-0.13(-0.49%)
Jan 11, 2017	25.66	26.91	25.58	26.68	187,279	+1.02(+3.98%)
Jan 10, 2017	26.18	26.42	25.45	25.66	94,259	-0.42(-1.61%)
Jan 09, 2017	24.53	26.28	24.53	26.07	228,453	+1.49(+6.07%)
Jan 06, 2017	24.77	24.82	24.40	24.58	109,332	-0.08(-0.32%)
Jan 05, 2017	25.13	25.58	24.37	24.66	341,381	-0.52(-2.08%)
Jan 04, 2017	25.39	25.50	24.95	25.18	287,281	-0.21(-0.82%)

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.