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

Cheetah Mobile Inc ADR (NY: CMCM )

4.170 -0.120 (-2.80%)
Streaming Delayed Price Updated: 2:02 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, 2020 10.32 10.35 10.06 10.26 43,053 -0.09(-0.86%)
Jan 30, 2020 10.47 10.59 10.08 10.35 67,393 -0.27(-2.51%)
Jan 29, 2020 10.68 10.77 10.56 10.62 35,261 -0.06(-0.56%)
Jan 28, 2020 10.62 10.80 10.59 10.68 29,353 +0.15(+1.41%)
Jan 27, 2020 10.26 10.83 10.26 10.53 101,089 -0.50(-4.57%)
Jan 24, 2020 11.33 11.48 10.92 11.03 77,273 -0.21(-1.85%)
Jan 23, 2020 11.12 11.48 10.97 11.24 207,901 -0.06(-0.52%)
Jan 22, 2020 11.06 11.54 11.06 11.30 112,175 +0.33(+2.97%)
Jan 21, 2020 11.24 11.24 10.89 10.97 138,308 -0.50(-4.39%)
Jan 17, 2020 11.66 11.83 11.12 11.48 119,685 -0.15(-1.28%)
Jan 16, 2020 12.25 12.58 11.51 11.63 135,187 -0.44(-3.69%)
Jan 15, 2020 11.89 12.28 11.78 12.07 94,764 +0.24(+2.01%)
Jan 14, 2020 11.75 11.89 11.69 11.83 58,423 +0.03(+0.25%)
Jan 13, 2020 11.33 11.89 11.33 11.81 124,590 +0.53(+4.74%)
Jan 10, 2020 11.24 11.29 11.03 11.27 63,214 +0.15(+1.33%)
Jan 09, 2020 11.21 11.24 10.92 11.12 63,880 +0.09(+0.81%)
Jan 08, 2020 10.92 11.09 10.74 11.03 93,064 -0.03(-0.27%)
Jan 07, 2020 11.03 11.18 10.92 11.06 48,285 +0.03(+0.27%)
Jan 06, 2020 10.77 11.08 10.77 11.03 69,113 +0.12(+1.09%)
Jan 03, 2020 10.77 11.03 10.77 10.92 55,527 -0.09(-0.81%)
Jan 02, 2020 10.94 11.06 10.83 11.00 50,946 +0.24(+2.20%)
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%)
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.