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: 7:00 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 (%)
Dec 31, 2019 10.97 10.97 10.68 10.77 51,279 -0.21(-1.89%)
Dec 30, 2019 10.44 11.00 10.41 10.97 87,553 +0.47(+4.52%)
Dec 27, 2019 10.68 10.80 10.38 10.50 58,426 -0.27(-2.48%)
Dec 26, 2019 10.38 10.83 10.38 10.77 41,717 +0.21(+1.97%)
Dec 24, 2019 10.41 10.68 10.41 10.56 34,287 +0.00(+0.00%)
Dec 23, 2019 10.86 10.86 10.08 10.56 102,424 -0.30(-2.73%)
Dec 20, 2019 10.74 10.94 10.74 10.86 99,254 +0.15(+1.38%)
Dec 19, 2019 10.47 10.71 10.41 10.71 64,838 +0.09(+0.84%)
Dec 18, 2019 10.26 10.62 10.26 10.62 62,033 +0.30(+2.87%)
Dec 17, 2019 10.14 10.35 10.03 10.32 95,286 +0.15(+1.46%)
Dec 16, 2019 9.640 10.17 9.640 10.17 89,837 +0.53(+5.54%)
Dec 13, 2019 9.847 10.23 9.581 9.640 100,906 -0.18(-1.81%)
Dec 12, 2019 9.729 10.01 9.669 9.818 50,504 +0.00(+0.00%)
Dec 11, 2019 9.847 9.907 9.788 9.818 37,868 -0.12(-1.19%)
Dec 10, 2019 9.936 10.06 9.699 9.936 92,961 +0.15(+1.52%)
Dec 09, 2019 9.818 10.03 9.758 9.788 58,536 -0.12(-1.20%)
Dec 06, 2019 9.788 10.06 9.788 9.907 54,010 +0.06(+0.60%)
Dec 05, 2019 9.551 9.907 9.551 9.847 54,595 +0.33(+3.43%)
Dec 04, 2019 9.462 9.758 9.462 9.521 57,595 -0.09(-0.93%)
Dec 03, 2019 9.551 9.788 9.492 9.610 71,075 -0.09(-0.92%)
Dec 02, 2019 9.907 9.936 9.669 9.699 54,130 -0.21(-2.10%)
Nov 29, 2019 9.936 10.03 9.610 9.907 50,605 -0.24(-2.34%)
Nov 27, 2019 10.08 10.26 9.907 10.14 66,855 -0.06(-0.58%)
Nov 26, 2019 9.966 10.20 9.758 10.20 138,401 +0.21(+2.08%)
Nov 25, 2019 9.907 10.11 9.788 9.996 86,526 +0.27(+2.74%)
Nov 22, 2019 9.729 9.907 9.595 9.729 89,680 -0.06(-0.61%)
Nov 21, 2019 10.11 10.11 9.551 9.788 164,129 -0.30(-2.94%)
Nov 20, 2019 10.26 10.32 10.08 10.08 91,466 -0.18(-1.73%)
Nov 19, 2019 10.11 10.41 9.936 10.26 120,553 +0.21(+2.06%)
Nov 18, 2019 9.966 10.29 9.818 10.06 128,781 +0.09(+0.89%)
Nov 15, 2019 10.08 10.29 9.936 9.966 138,869 -0.18(-1.75%)
Nov 14, 2019 11.00 11.06 10.11 10.14 198,094 -0.80(-7.32%)
Nov 13, 2019 12.04 12.13 10.71 10.94 503,023 -1.78(-13.99%)
Nov 12, 2019 12.31 12.78 12.31 12.72 141,089 +0.30(+2.39%)
Nov 11, 2019 12.52 12.61 12.12 12.43 107,498 -0.36(-2.78%)
Nov 08, 2019 12.07 12.87 12.04 12.78 106,874 +0.59(+4.87%)
Nov 07, 2019 11.92 12.52 11.89 12.19 136,736 +0.44(+3.79%)
Nov 06, 2019 11.83 12.19 11.69 11.75 68,224 -0.06(-0.50%)
Nov 05, 2019 12.13 12.40 11.78 11.81 85,194 -0.36(-2.93%)
Nov 04, 2019 12.02 12.52 12.02 12.16 122,931 +0.27(+2.24%)
Nov 01, 2019 11.51 11.97 11.51 11.89 93,759 +0.42(+3.62%)
Oct 31, 2019 11.72 11.86 11.32 11.48 39,452 -0.18(-1.53%)
Oct 30, 2019 11.30 11.78 11.27 11.66 83,158 +0.24(+2.08%)
Oct 29, 2019 11.63 11.89 11.03 11.42 158,934 -0.42(-3.51%)
Oct 28, 2019 11.66 13.20 11.30 11.83 647,477 +1.04(+9.62%)
Oct 25, 2019 10.29 11.39 10.23 10.80 205,117 +0.53(+5.20%)
Oct 24, 2019 10.06 10.26 9.936 10.26 43,166 +0.24(+2.37%)
Oct 23, 2019 9.966 10.20 9.936 10.03 42,732 -0.09(-0.88%)
Oct 22, 2019 10.35 10.38 10.08 10.11 43,051 -0.21(-2.01%)
Oct 21, 2019 10.44 10.56 10.26 10.32 33,063 -0.06(-0.57%)
Oct 18, 2019 10.47 10.68 10.38 10.38 35,467 -0.15(-1.41%)
Oct 17, 2019 10.29 10.68 10.29 10.53 68,280 +0.21(+2.01%)
Oct 16, 2019 10.32 10.59 10.29 10.32 34,130 +0.00(+0.00%)
Oct 15, 2019 10.32 10.56 10.23 10.32 101,321 -0.06(-0.57%)
Oct 14, 2019 10.47 10.56 10.29 10.38 54,929 -0.03(-0.28%)
Oct 11, 2019 10.59 10.80 10.41 10.41 55,797 -0.03(-0.28%)
Oct 10, 2019 10.53 10.74 10.17 10.44 67,505 -0.06(-0.56%)
Oct 09, 2019 10.62 10.65 10.46 10.50 49,345 +0.00(+0.00%)
Oct 08, 2019 11.03 11.12 10.50 10.50 82,117 -0.62(-5.60%)
Oct 07, 2019 11.15 11.51 10.97 11.12 52,803 -0.03(-0.27%)
Oct 04, 2019 10.86 11.24 10.86 11.15 46,492 +0.15(+1.35%)
Oct 03, 2019 10.71 11.12 10.59 11.00 119,618 +0.33(+3.05%)
Oct 02, 2019 10.65 10.92 10.41 10.68 93,512 +0.03(+0.28%)
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.