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 (%)
Sep 30, 2021 8.150 8.400 8.150 8.150 23,614 -0.05(-0.61%)
Sep 29, 2021 8.150 8.249 8.150 8.200 10,169 +0.00(+0.00%)
Sep 28, 2021 8.150 8.400 8.150 8.200 27,500 -0.10(-1.20%)
Sep 27, 2021 8.150 8.500 8.100 8.300 34,816 +0.15(+1.84%)
Sep 24, 2021 8.150 8.257 8.150 8.150 20,909 -0.20(-2.40%)
Sep 23, 2021 8.400 8.450 8.200 8.350 40,836 +0.00(+0.00%)
Sep 22, 2021 8.350 8.400 8.150 8.350 33,288 +0.35(+4.37%)
Sep 21, 2021 8.150 8.200 8.000 8.000 51,716 -0.15(-1.84%)
Sep 20, 2021 8.600 8.700 8.050 8.150 66,422 -0.55(-6.32%)
Sep 17, 2021 9.050 9.100 8.700 8.700 89,007 -0.35(-3.87%)
Sep 16, 2021 9.150 9.350 9.000 9.050 41,975 -0.20(-2.16%)
Sep 15, 2021 9.450 9.500 8.950 9.250 132,251 -0.35(-3.65%)
Sep 14, 2021 9.550 9.600 9.500 9.600 9,761 +0.00(+0.00%)
Sep 13, 2021 9.650 9.725 9.500 9.600 15,360 +0.05(+0.52%)
Sep 10, 2021 9.850 9.850 9.500 9.550 24,667 -0.10(-1.04%)
Sep 09, 2021 9.500 9.900 9.500 9.650 39,307 -0.05(-0.52%)
Sep 08, 2021 10.10 10.10 9.500 9.700 75,586 -0.45(-4.43%)
Sep 07, 2021 10.15 10.30 9.650 10.15 105,823 -0.05(-0.49%)
Sep 03, 2021 10.10 10.20 9.900 10.20 15,536 +0.10(+0.99%)
Sep 02, 2021 10.15 10.35 10.00 10.10 26,504 +0.05(+0.50%)
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.