Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

4.060 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	53.09	53.41	48.90	51.10	269,520	-1.86(-3.51%)
Jan 29, 2015	51.57	53.35	49.53	52.96	360,584	+1.81(+3.53%)
Jan 28, 2015	51.05	53.56	50.68	51.16	377,020	+0.42(+0.83%)
Jan 27, 2015	50.50	50.89	48.12	50.74	256,377	-0.16(-0.31%)
Jan 26, 2015	50.84	51.55	50.53	50.89	139,918	+0.65(+1.30%)
Jan 23, 2015	48.98	51.05	48.96	50.24	158,694	+0.89(+1.80%)
Jan 22, 2015	49.66	49.73	48.56	49.35	130,448	-0.26(-0.53%)
Jan 21, 2015	47.80	49.74	47.70	49.61	188,100	+2.02(+4.24%)
Jan 20, 2015	45.21	47.75	44.92	47.59	145,152	+2.54(+5.64%)
Jan 16, 2015	45.32	46.86	44.92	45.06	181,033	-0.31(-0.69%)
Jan 15, 2015	46.57	46.89	45.34	45.37	161,362	-1.10(-2.37%)
Jan 14, 2015	47.15	47.69	46.23	46.47	177,322	-0.71(-1.50%)
Jan 13, 2015	46.76	47.86	46.47	47.18	140,016	+0.71(+1.52%)
Jan 12, 2015	50.00	50.00	44.66	46.47	567,751	-3.82(-7.60%)
Jan 09, 2015	49.77	50.58	48.30	50.29	214,238	+0.73(+1.48%)
Jan 08, 2015	47.12	49.74	46.13	49.56	334,257	+2.72(+5.81%)
Jan 07, 2015	44.64	47.04	44.24	46.84	299,436	+2.72(+6.17%)
Jan 06, 2015	44.51	45.03	42.23	44.11	467,135	-0.24(-0.53%)
Jan 05, 2015	40.79	44.87	40.71	44.35	621,370	+3.90(+9.64%)

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.