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, 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%)
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.