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

Cheetah Mobile Inc ADR (NY: CMCM )

3.970 -0.010 (-0.25%)
Official Closing Price Updated: 4:10 PM EDT, May 3, 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 (%)
May 31, 2022 3.355 3.750 3.355 3.436 7,867 -0.07(-2.12%)
May 27, 2022 3.800 3.913 3.500 3.510 23,673 -0.24(-6.40%)
May 26, 2022 3.400 3.770 3.350 3.750 17,262 +0.35(+10.29%)
May 25, 2022 3.550 3.550 3.400 3.400 2,337 -0.05(-1.46%)
May 24, 2022 3.408 3.600 3.400 3.450 6,338 -0.10(-2.82%)
May 23, 2022 3.400 3.599 3.400 3.550 6,483 -0.05(-1.47%)
May 20, 2022 3.750 3.750 3.500 3.603 2,485 -0.09(-2.34%)
May 19, 2022 3.700 3.700 3.500 3.690 4,417 +0.09(+2.50%)
May 18, 2022 3.650 3.700 3.600 3.600 2,058 -0.05(-1.50%)
May 17, 2022 3.570 3.723 3.570 3.655 4,311 +0.02(+0.55%)
May 16, 2022 3.667 3.922 3.587 3.635 6,321 -0.15(-3.84%)
May 13, 2022 3.800 3.800 3.550 3.780 18,032 +0.16(+4.29%)
May 12, 2022 3.647 3.750 3.500 3.624 12,125 -0.13(-3.36%)
May 11, 2022 3.850 3.850 3.600 3.751 7,291 -0.01(-0.33%)
May 10, 2022 3.750 3.900 3.500 3.763 5,191 -0.08(-2.12%)
May 09, 2022 4.050 4.050 3.700 3.845 8,638 -0.20(-4.93%)
May 06, 2022 3.900 4.128 3.900 4.044 3,710 -0.13(-3.02%)
May 05, 2022 4.204 4.204 4.000 4.170 8,681 -0.15(-3.53%)
May 04, 2022 4.200 4.350 3.939 4.322 7,510 +0.05(+1.08%)
May 03, 2022 4.350 4.350 4.045 4.277 3,401 -0.02(-0.55%)
May 02, 2022 4.300 4.326 4.000 4.300 8,380 +0.30(+7.50%)
Apr 29, 2022 4.500 4.550 4.000 4.000 15,402 -0.35(-8.05%)
Apr 28, 2022 4.040 4.350 4.027 4.350 12,472 +0.30(+7.41%)
Apr 27, 2022 4.200 4.400 4.050 4.050 8,217 -0.20(-4.71%)
Apr 26, 2022 4.250 4.350 4.151 4.250 9,827 -0.15(-3.41%)
Apr 25, 2022 4.250 4.400 4.200 4.400 5,782 -0.05(-1.15%)
Apr 22, 2022 4.599 4.673 4.400 4.451 10,535 +0.05(+1.15%)
Apr 21, 2022 4.400 4.700 4.400 4.401 8,336 -0.10(-2.22%)
Apr 20, 2022 4.850 4.849 4.357 4.500 14,199 -0.34(-7.06%)
Apr 19, 2022 4.849 4.850 4.516 4.843 9,084 +0.13(+2.70%)
Apr 18, 2022 4.850 4.900 4.704 4.715 3,303 -0.24(-4.75%)
Apr 14, 2022 4.950 4.950 4.800 4.950 2,162 +0.00(+0.00%)
Apr 13, 2022 4.650 4.950 4.650 4.950 8,748 +0.05(+1.02%)
Apr 12, 2022 4.800 4.950 4.750 4.900 5,301 +0.10(+2.08%)
Apr 11, 2022 4.950 4.949 4.660 4.800 6,013 -0.13(-2.59%)
Apr 08, 2022 4.885 4.958 4.850 4.928 9,928 -0.02(-0.46%)
Apr 07, 2022 5.000 5.150 4.850 4.950 6,838 -0.15(-2.93%)
Apr 06, 2022 5.100 5.150 4.850 5.100 9,418 +0.00(+0.00%)
Apr 05, 2022 5.250 5.250 5.000 5.100 7,097 -0.15(-2.86%)
Apr 04, 2022 5.000 5.250 5.000 5.250 20,336 +0.25(+5.00%)
Apr 01, 2022 5.000 5.050 4.949 5.000 8,155 +0.15(+3.15%)
Mar 31, 2022 5.050 5.150 4.815 4.848 22,205 -0.20(-4.01%)
Mar 30, 2022 5.150 5.250 5.050 5.050 6,676 -0.20(-3.81%)
Mar 29, 2022 5.150 5.250 4.854 5.250 11,700 +0.25(+5.00%)
Mar 28, 2022 5.000 5.146 4.815 5.000 7,845 +0.00(+0.00%)
Mar 25, 2022 5.100 5.200 4.801 5.000 26,063 -0.15(-2.91%)
Mar 24, 2022 5.350 5.350 5.000 5.150 9,344 -0.10(-1.90%)
Mar 23, 2022 5.150 5.500 5.053 5.250 32,912 +0.05(+0.96%)
Mar 22, 2022 5.100 5.600 5.000 5.200 68,906 +0.45(+9.36%)
Mar 21, 2022 4.896 5.011 4.668 4.755 54,137 -0.25(-4.90%)
Mar 18, 2022 4.200 5.000 4.200 5.000 53,891 +0.78(+18.47%)
Mar 17, 2022 4.123 4.299 3.950 4.221 21,786 -0.03(-0.72%)
Mar 16, 2022 4.125 4.400 3.950 4.251 85,450 +0.59(+16.00%)
Mar 15, 2022 3.333 3.679 3.300 3.664 68,304 +0.24(+6.99%)
Mar 14, 2022 4.360 4.360 3.257 3.425 105,964 -0.98(-22.17%)
Mar 11, 2022 4.750 4.750 4.321 4.401 43,696 -0.26(-5.60%)
Mar 10, 2022 5.300 5.301 4.450 4.662 47,410 -0.54(-10.36%)
Mar 09, 2022 5.750 5.750 5.100 5.200 48,719 -0.80(-13.33%)
Mar 08, 2022 4.900 6.100 4.912 6.000 147,640 +0.85(+16.50%)
Mar 07, 2022 5.550 5.700 5.150 5.150 18,698 -0.45(-8.04%)
Mar 04, 2022 5.850 5.925 5.550 5.600 12,389 -0.20(-3.45%)
Mar 03, 2022 6.100 6.200 5.750 5.800 13,574 -0.38(-6.07%)
Mar 02, 2022 6.150 6.250 6.050 6.175 3,589 -0.08(-1.20%)
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.