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

Cheetah Mobile Inc ADR (NY: CMCM )

4.005 +0.025 (+0.64%)
Streaming Delayed Price Updated: 10:47 AM 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 (%)
Jun 30, 2022 3.500 3.550 3.250 3.451 10,721 -0.05(-1.41%)
Jun 29, 2022 3.750 3.750 3.500 3.501 26,085 -0.25(-6.64%)
Jun 28, 2022 3.900 3.984 3.663 3.750 13,096 -0.07(-1.94%)
Jun 27, 2022 3.833 3.935 3.735 3.824 13,837 -0.11(-2.82%)
Jun 24, 2022 3.650 4.050 3.650 3.935 18,404 +0.15(+3.85%)
Jun 23, 2022 3.971 3.981 3.731 3.789 15,117 +0.04(+1.03%)
Jun 22, 2022 3.850 3.900 3.738 3.751 6,212 -0.15(-3.83%)
Jun 21, 2022 3.750 3.950 3.663 3.900 16,327 +0.13(+3.59%)
Jun 17, 2022 3.636 3.844 3.636 3.765 12,245 +0.13(+3.53%)
Jun 16, 2022 3.596 3.750 3.487 3.636 12,573 -0.16(-4.20%)
Jun 15, 2022 3.650 3.894 3.555 3.796 10,594 +0.12(+3.32%)
Jun 14, 2022 3.550 3.845 3.550 3.674 21,059 +0.12(+3.49%)
Jun 13, 2022 3.749 3.749 3.449 3.550 2,521 -0.15(-4.05%)
Jun 10, 2022 3.650 3.805 3.570 3.700 6,136 -0.15(-3.90%)
Jun 09, 2022 3.800 3.900 3.633 3.850 22,939 -0.05(-1.40%)
Jun 08, 2022 3.584 3.905 3.503 3.905 18,777 +0.34(+9.63%)
Jun 07, 2022 3.600 3.600 3.502 3.562 4,003 +0.12(+3.50%)
Jun 06, 2022 3.600 3.611 2.992 3.441 67,997 -0.11(-3.07%)
Jun 03, 2022 3.450 3.600 3.450 3.550 1,775 -0.08(-2.26%)
Jun 02, 2022 3.400 3.697 3.400 3.632 6,604 +0.08(+2.30%)
Jun 01, 2022 3.700 3.700 3.503 3.550 1,804 +0.11(+3.35%)
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%)
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.