Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

4.590 +0.430 (+10.34%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.54	37.96	36.28	37.23	312,604	+1.39(+3.87%)
Feb 27, 2018	37.23	37.57	35.55	35.84	355,456	-2.17(-5.72%)
Feb 26, 2018	38.41	40.32	37.96	38.01	358,614	+0.42(+1.11%)
Feb 23, 2018	37.49	37.75	36.76	37.59	152,941	+0.63(+1.70%)
Feb 22, 2018	37.38	38.14	36.89	36.97	222,378	-0.42(-1.12%)
Feb 21, 2018	37.99	39.24	37.20	37.38	194,260	-0.16(-0.42%)
Feb 20, 2018	35.60	38.09	35.47	37.54	219,403	+1.39(+3.84%)
Feb 16, 2018		36.15	36.15	36.15	0	-0.50(-1.36%)
Feb 15, 2018	38.22	39.01	35.84	36.65	593,770	-0.89(-2.37%)
Feb 14, 2018	36.49	37.62	35.63	37.54	468,418	+2.07(+5.83%)
Feb 13, 2018	34.64	35.87	34.03	35.47	417,171	+0.60(+1.73%)
Feb 12, 2018	33.17	35.03	32.54	34.87	326,944	+2.85(+8.91%)
Feb 09, 2018	31.81	32.99	30.50	32.02	368,735	+0.58(+1.83%)
Feb 08, 2018	35.60	35.68	31.42	31.44	439,648	-3.14(-9.08%)
Feb 07, 2018	35.63	35.75	34.03	34.58	481,069	-0.24(-0.68%)
Feb 06, 2018	33.82	36.62	33.14	34.82	721,976	-0.63(-1.77%)
Feb 05, 2018	36.26	37.07	35.39	35.45	545,881	-0.94(-2.59%)
Feb 02, 2018	39.74	39.74	35.71	36.39	570,633	-3.38(-8.49%)

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.