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

Cheetah Mobile Inc ADR (NY: CMCM )

4.260 -0.030 (-0.70%)
Official Closing Price Updated: 7:00 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, 2024 2.080 2.080 1.997 2.060 4,565 -0.08(-3.74%)
Jan 30, 2024 2.170 2.170 2.130 2.140 5,770 -0.01(-0.46%)
Jan 29, 2024 2.100 2.150 2.100 2.150 3,876 +0.04(+1.89%)
Jan 26, 2024 2.150 2.190 2.110 2.110 7,320 -0.09(-4.09%)
Jan 25, 2024 2.210 2.235 2.200 2.200 31,964 -0.05(-2.44%)
Jan 24, 2024 2.280 2.290 2.210 2.255 10,995 -0.05(-2.17%)
Jan 23, 2024 2.270 2.310 2.270 2.305 4,017 +0.01(+0.22%)
Jan 22, 2024 2.150 2.330 2.150 2.300 21,501 +0.15(+6.98%)
Jan 19, 2024 2.170 2.170 2.150 2.150 9,563 -0.05(-2.48%)
Jan 18, 2024 2.170 2.249 2.100 2.205 16,004 +0.07(+3.26%)
Jan 17, 2024 2.170 2.170 2.100 2.135 11,255 -0.04(-1.63%)
Jan 16, 2024 2.100 2.170 2.100 2.170 1,675 +0.03(+1.42%)
Jan 12, 2024 2.100 2.170 2.090 2.140 21,192 -0.06(-2.73%)
Jan 11, 2024 2.090 2.200 2.090 2.200 3,855 +0.11(+5.26%)
Jan 10, 2024 2.050 2.110 2.050 2.090 5,238 -0.11(-5.00%)
Jan 09, 2024 2.120 2.200 2.120 2.200 1,210 +0.01(+0.46%)
Jan 08, 2024 2.300 2.300 2.126 2.190 6,719 -0.02(-0.71%)
Jan 05, 2024 2.140 2.260 2.140 2.205 9,554 +0.08(+3.54%)
Jan 04, 2024 2.230 2.230 2.130 2.130 1,847 -0.06(-2.74%)
Jan 03, 2024 2.150 2.280 2.150 2.190 3,425 -0.02(-0.90%)
Jan 02, 2024 2.170 2.300 2.170 2.210 2,683 -0.07(-3.07%)
Dec 29, 2023 2.100 2.300 2.100 2.280 29,329 +0.12(+5.80%)
Dec 28, 2023 2.250 2.250 2.094 2.155 17,024 -0.10(-4.22%)
Dec 27, 2023 2.260 2.310 2.250 2.250 8,345 -0.03(-1.32%)
Dec 26, 2023 2.210 2.350 2.210 2.280 11,518 +0.00(+0.00%)
Dec 22, 2023 2.200 2.350 2.160 2.280 7,817 +0.02(+0.88%)
Dec 21, 2023 2.308 2.308 2.225 2.260 3,828 +0.03(+1.35%)
Dec 20, 2023 2.350 2.350 2.180 2.230 14,442 +0.03(+1.36%)
Dec 19, 2023 2.380 2.400 2.200 2.200 10,130 -0.18(-7.56%)
Dec 18, 2023 2.090 2.400 2.090 2.380 34,354 +0.22(+10.19%)
Dec 15, 2023 2.140 2.240 2.140 2.160 7,176 -0.11(-4.85%)
Dec 14, 2023 2.202 2.300 2.199 2.270 4,337 +0.03(+1.34%)
Dec 13, 2023 2.160 2.290 2.130 2.240 24,565 +0.03(+1.36%)
Dec 12, 2023 2.250 2.250 2.160 2.210 4,622 +0.04(+1.84%)
Dec 11, 2023 2.300 2.300 2.120 2.170 5,932 -0.02(-0.91%)
Dec 08, 2023 2.270 2.420 2.190 2.190 29,733 -0.08(-3.52%)
Dec 07, 2023 2.180 2.310 2.180 2.270 53,465 +0.07(+3.18%)
Dec 06, 2023 2.010 2.200 2.010 2.200 19,647 +0.15(+7.32%)
Dec 05, 2023 1.990 2.110 1.990 2.050 10,673 +0.03(+1.49%)
Dec 04, 2023 2.000 2.040 1.920 2.020 53,392 +0.13(+6.88%)
Dec 01, 2023 1.870 1.898 1.870 1.890 2,080 -0.08(-4.06%)
Nov 30, 2023 1.960 1.970 1.916 1.970 18,467 -0.05(-2.23%)
Nov 29, 2023 2.000 2.015 1.990 2.015 1,870 +0.01(+0.33%)
Nov 28, 2023 2.100 2.100 1.990 2.008 3,616 -0.04(-2.03%)
Nov 27, 2023 2.010 2.060 2.010 2.050 5,775 +0.03(+1.44%)
Nov 24, 2023 2.000 2.080 2.000 2.021 4,235 +0.02(+1.04%)
Nov 22, 2023 2.000 2.087 1.990 2.000 3,282 -0.09(-4.31%)
Nov 21, 2023 2.170 2.280 2.020 2.090 24,139 -0.09(-4.13%)
Nov 20, 2023 2.140 2.330 2.080 2.180 32,976 +0.04(+1.87%)
Nov 17, 2023 1.940 2.140 1.940 2.140 12,902 +0.14(+7.00%)
Nov 16, 2023 1.970 2.070 1.960 2.000 6,093 +0.01(+0.76%)
Nov 15, 2023 1.970 2.190 1.970 1.985 19,452 +0.16(+8.47%)
Nov 14, 2023 1.800 1.830 1.800 1.830 1,281 +0.00(+0.00%)
Nov 13, 2023 1.845 1.845 1.820 1.830 904 -0.01(-0.54%)
Nov 10, 2023 1.850 1.895 1.840 1.840 11,918 -0.01(-0.81%)
Nov 09, 2023 1.880 1.880 1.810 1.855 1,346 +0.00(+0.26%)
Nov 08, 2023 1.800 1.850 1.800 1.850 810 -0.05(-2.63%)
Nov 07, 2023 1.880 1.900 1.790 1.900 4,749 +0.02(+1.06%)
Nov 06, 2023 1.880 2.030 1.872 1.880 3,336 -0.07(-3.59%)
Nov 03, 2023 1.690 2.200 1.690 1.950 32,427 +0.28(+17.07%)
Nov 02, 2023 1.700 1.720 1.660 1.666 25,112 -0.01(-0.86%)
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.