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

Cheetah Mobile Inc ADR (NY: CMCM )

4.260 -0.030 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 31, 2023 2.690 2.790 2.660 2.720 61,838 -0.01(-0.40%)
Jan 30, 2023 2.670 2.850 2.670 2.731 45,821 -0.09(-3.16%)
Jan 27, 2023 2.620 2.860 2.570 2.820 127,120 +0.17(+6.42%)
Jan 26, 2023 2.500 2.650 2.480 2.650 21,506 +0.13(+5.16%)
Jan 25, 2023 2.510 2.537 2.450 2.520 11,274 -0.03(-1.18%)
Jan 24, 2023 2.580 2.580 2.500 2.550 28,421 -0.08(-3.04%)
Jan 23, 2023 2.420 2.650 2.420 2.630 46,046 +0.19(+7.79%)
Jan 20, 2023 2.300 2.470 2.300 2.440 25,953 +0.17(+7.49%)
Jan 19, 2023 2.260 2.320 2.260 2.270 11,272 -0.02(-0.87%)
Jan 18, 2023 2.530 2.525 2.290 2.290 65,859 -0.27(-10.55%)
Jan 17, 2023 2.510 2.560 2.500 2.560 35,499 +0.02(+0.79%)
Jan 13, 2023 2.440 2.570 2.438 2.540 32,177 +0.10(+4.10%)
Jan 12, 2023 2.520 2.539 2.440 2.440 22,483 -0.07(-2.79%)
Jan 11, 2023 2.530 2.600 2.500 2.510 50,241 -0.02(-0.79%)
Jan 10, 2023 2.530 2.650 2.460 2.530 38,497 -0.08(-3.07%)
Jan 09, 2023 2.280 2.613 2.250 2.610 192,605 +0.38(+17.04%)
Jan 06, 2023 2.090 2.253 2.090 2.230 63,361 +0.09(+4.21%)
Jan 05, 2023 2.010 2.140 2.010 2.140 77,279 +0.08(+3.88%)
Jan 04, 2023 1.850 2.060 1.850 2.060 78,532 +0.17(+8.99%)
Jan 03, 2023 1.840 1.893 1.840 1.890 86,069 +0.05(+2.72%)
Dec 30, 2022 1.850 1.860 1.800 1.840 91,605 -0.03(-1.60%)
Dec 29, 2022 1.830 1.885 1.830 1.870 11,515 +0.02(+1.08%)
Dec 28, 2022 1.940 1.940 1.850 1.850 13,701 -0.10(-5.13%)
Dec 27, 2022 1.860 1.990 1.860 1.950 45,578 +0.04(+2.09%)
Dec 23, 2022 1.840 1.950 1.840 1.910 65,707 +0.03(+1.60%)
Dec 22, 2022 2.000 2.000 1.880 1.880 25,357 -0.12(-6.00%)
Dec 21, 2022 1.870 2.000 1.870 2.000 96,408 +0.07(+3.63%)
Dec 20, 2022 2.100 2.100 1.900 1.930 44,869 -0.17(-8.10%)
Dec 19, 2022 2.070 2.180 2.020 2.100 58,287 +0.03(+1.45%)
Dec 16, 2022 1.940 2.070 1.900 2.070 92,553 +0.11(+5.61%)
Dec 15, 2022 1.900 2.050 1.900 1.960 13,902 +0.06(+3.15%)
Dec 14, 2022 1.910 1.977 1.882 1.900 45,178 -0.06(-3.06%)
Dec 13, 2022 2.020 2.020 1.915 1.960 39,099 +0.06(+3.16%)
Dec 12, 2022 2.050 2.050 1.900 1.900 29,440 -0.18(-8.65%)
Dec 09, 2022 2.000 2.212 2.000 2.080 129,525 +0.04(+1.96%)
Dec 08, 2022 2.010 2.090 1.900 2.040 34,885 +0.11(+5.70%)
Dec 07, 2022 1.935 1.983 1.920 1.930 15,559 -0.02(-1.03%)
Dec 06, 2022 1.940 2.020 1.897 1.950 23,505 -0.04(-2.01%)
Dec 05, 2022 2.070 2.070 1.940 1.990 41,497 -0.05(-2.45%)
Dec 02, 2022 1.810 2.080 1.810 2.040 54,083 +0.14(+7.37%)
Dec 01, 2022 1.730 1.940 1.730 1.900 42,865 +0.01(+0.53%)
Nov 30, 2022 1.650 1.999 1.650 1.890 160,637 +0.08(+4.42%)
Nov 29, 2022 1.820 1.850 1.790 1.810 6,210 -0.04(-2.16%)
Nov 28, 2022 1.770 1.880 1.770 1.850 35,274 +0.09(+5.20%)
Nov 25, 2022 1.799 1.800 1.758 1.758 1,240 -0.04(-2.31%)
Nov 23, 2022 1.780 1.820 1.780 1.800 7,784 -0.01(-0.55%)
Nov 22, 2022 1.800 1.830 1.750 1.810 25,662 +0.00(+0.00%)
Nov 21, 2022 1.836 1.861 1.800 1.810 20,845 -0.08(-4.23%)
Nov 18, 2022 1.820 1.890 1.820 1.890 6,398 +0.03(+1.61%)
Nov 17, 2022 1.770 1.880 1.760 1.860 21,880 +0.02(+0.81%)
Nov 16, 2022 1.910 1.920 1.815 1.845 17,867 -0.05(-2.89%)
Nov 15, 2022 1.600 1.910 1.600 1.900 172,815 +0.27(+16.56%)
Nov 14, 2022 1.580 1.650 1.520 1.630 43,763 +0.09(+5.84%)
Nov 11, 2022 1.510 1.669 1.410 1.540 131,251 +0.03(+1.99%)
Nov 10, 2022 1.640 1.640 1.505 1.510 68,942 -0.06(-3.83%)
Nov 09, 2022 1.610 1.650 1.560 1.570 37,927 -0.10(-5.98%)
Nov 08, 2022 1.760 1.760 1.650 1.670 44,687 -0.07(-4.02%)
Nov 07, 2022 1.710 1.750 1.690 1.740 29,560 +0.01(+0.58%)
Nov 04, 2022 1.650 1.760 1.650 1.730 70,781 +0.07(+4.22%)
Nov 03, 2022 1.700 1.720 1.650 1.660 69,552 -0.04(-2.35%)
Nov 02, 2022 1.700 1.790 1.700 1.700 32,566 -0.02(-1.16%)
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.