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, 2022 5.850 6.200 7,984 +0.25(+4.20%)
Jan 28, 2022 5.801 6.050 5.765 5.950 15,053 +0.15(+2.59%)
Jan 27, 2022 6.000 6.050 5.800 5.800 27,527 -0.30(-4.92%)
Jan 26, 2022 6.200 6.300 6.000 6.100 8,808 +0.10(+1.67%)
Jan 25, 2022 6.100 6.200 5.955 6.000 21,984 -0.05(-0.83%)
Jan 24, 2022 6.500 6.500 5.850 6.050 48,078 -0.55(-8.33%)
Jan 21, 2022 7.250 7.250 6.600 6.600 21,011 -0.75(-10.20%)
Jan 20, 2022 7.300 7.697 7.150 7.350 23,446 +0.25(+3.52%)
Jan 19, 2022 7.500 7.550 7.150 7.100 19,647 -0.40(-5.33%)
Jan 18, 2022 7.600 7.750 7.350 7.500 22,789 -0.05(-0.66%)
Jan 14, 2022 7.550 0 +0.10(+1.34%)
Jan 13, 2022 7.250 7.700 7.250 7.450 20,652 +0.00(+0.00%)
Jan 12, 2022 7.500 7.500 7.200 7.450 11,762 +0.25(+3.47%)
Jan 11, 2022 6.950 7.200 6.923 7.200 20,017 +0.25(+3.60%)
Jan 10, 2022 6.650 7.050 6.450 6.950 29,446 +0.55(+8.59%)
Jan 07, 2022 6.700 6.825 6.400 6.400 10,343 -0.35(-5.19%)
Jan 06, 2022 6.900 6.900 6.550 6.750 8,005 +0.05(+0.75%)
Jan 05, 2022 6.600 6.900 6.578 6.700 10,439 +0.00(+0.00%)
Jan 04, 2022 6.800 6.950 6.550 6.700 19,015 -0.15(-2.19%)
Jan 03, 2022 6.300 6.850 6.300 6.850 13,319 +0.00(+0.00%)
Dec 31, 2021 6.350 7.150 6.200 6.850 45,793 +0.40(+6.20%)
Dec 30, 2021 6.000 6.450 5.901 6.450 28,815 +0.50(+8.40%)
Dec 29, 2021 6.100 6.100 5.900 5.950 12,433 -0.10(-1.65%)
Dec 28, 2021 5.900 6.150 5.900 6.050 16,280 +0.00(+0.00%)
Dec 27, 2021 6.200 6.200 6.050 6.050 13,439 -0.15(-2.42%)
Dec 23, 2021 5.950 6.200 5.850 6.200 16,392 +0.35(+5.98%)
Dec 22, 2021 5.750 5.900 5.750 5.850 17,472 +0.00(+0.00%)
Dec 21, 2021 6.250 6.250 5.800 5.850 27,215 +0.05(+0.86%)
Dec 20, 2021 5.850 6.000 5.758 5.800 19,360 -0.25(-4.13%)
Dec 17, 2021 6.200 6.200 6.000 6.050 10,576 -0.10(-1.63%)
Dec 16, 2021 5.850 6.300 5.850 6.150 30,973 +0.30(+5.13%)
Dec 15, 2021 6.150 6.150 5.654 5.850 42,463 -0.15(-2.50%)
Dec 14, 2021 6.400 6.491 5.950 6.000 20,971 -0.40(-6.25%)
Dec 13, 2021 6.500 6.550 6.250 6.400 47,973 -0.25(-3.76%)
Dec 10, 2021 6.650 6.750 6.550 6.650 19,688 +0.00(+0.00%)
Dec 09, 2021 6.600 6.850 6.600 6.650 6,732 -0.15(-2.21%)
Dec 08, 2021 6.950 7.100 6.650 6.800 29,992 +0.00(+0.00%)
Dec 07, 2021 6.450 6.850 6.450 6.800 21,849 +0.40(+6.25%)
Dec 06, 2021 6.300 6.450 6.100 6.400 23,831 +0.10(+1.59%)
Dec 03, 2021 6.550 6.625 6.160 6.300 71,971 -0.30(-4.55%)
Dec 02, 2021 6.500 6.757 6.500 6.600 26,815 +0.00(+0.00%)
Dec 01, 2021 6.900 7.150 6.550 6.600 29,882 -0.35(-5.04%)
Nov 30, 2021 7.000 7.075 6.575 6.950 69,823 -0.10(-1.42%)
Nov 29, 2021 7.150 7.345 7.050 7.050 16,205 -0.15(-2.08%)
Nov 26, 2021 7.600 7.600 7.100 7.200 45,997 -0.40(-5.26%)
Nov 24, 2021 7.900 7.900 7.550 7.600 36,594 -0.35(-4.40%)
Nov 23, 2021 7.500 7.950 7.500 7.950 45,210 +0.45(+6.00%)
Nov 22, 2021 7.550 7.850 7.500 7.500 33,351 -0.10(-1.32%)
Nov 19, 2021 7.700 7.800 7.550 7.600 31,090 -0.15(-1.94%)
Nov 18, 2021 8.100 7.750 7.700 7.750 69,933 -0.45(-5.49%)
Nov 17, 2021 8.550 8.749 8.100 8.200 32,399 -0.45(-5.20%)
Nov 16, 2021 8.650 8.700 8.600 8.650 19,460 +0.10(+1.17%)
Nov 15, 2021 8.450 9.150 8.400 8.550 117,282 +0.20(+2.40%)
Nov 12, 2021 8.300 8.400 8.200 8.350 22,536 +0.20(+2.45%)
Nov 11, 2021 8.250 8.250 8.100 8.150 16,628 +0.00(+0.00%)
Nov 10, 2021 8.200 8.100 8.150 37,374 -0.20(-2.40%)
Nov 09, 2021 8.250 8.400 8.250 8.350 11,838 +0.00(+0.00%)
Nov 08, 2021 8.450 8.486 8.264 8.350 12,437 +0.00(+0.00%)
Nov 05, 2021 8.450 8.525 8.200 8.350 19,977 -0.15(-1.76%)
Nov 04, 2021 8.750 8.750 8.400 8.500 14,337 -0.15(-1.73%)
Nov 03, 2021 8.300 8.750 8.300 8.650 16,285 +0.30(+3.59%)
Nov 02, 2021 8.600 8.750 8.300 8.350 14,640 -0.40(-4.57%)
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.