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

Cheetah Mobile Inc ADR (NY: CMCM )

4.590 +0.430 (+10.34%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 30, 2019 10.34 10.42 10.18 10.34 76,395 +0.08(+0.77%)
Aug 29, 2019 10.58 10.81 10.18 10.26 126,346 -0.16(-1.51%)
Aug 28, 2019 9.896 10.51 9.817 10.42 186,568 +0.58(+5.85%)
Aug 27, 2019 10.18 10.26 9.739 9.844 234,157 -0.26(-2.59%)
Aug 26, 2019 10.34 10.68 10.03 10.11 181,980 -0.10(-1.03%)
Aug 23, 2019 10.34 10.79 10.03 10.21 234,342 -0.26(-2.50%)
Aug 22, 2019 10.84 10.86 10.23 10.47 444,021 -0.42(-3.85%)
Aug 21, 2019 11.26 11.57 10.63 10.89 559,905 -0.92(-7.76%)
Aug 20, 2019 8.901 11.86 8.744 11.81 2,645,717 +3.17(+36.67%)
Aug 19, 2019 8.508 8.823 8.508 8.639 180,841 +0.24(+2.80%)
Aug 16, 2019 8.090 8.482 8.047 8.404 64,171 +0.37(+4.56%)
Aug 15, 2019 8.142 8.247 7.985 8.037 76,513 -0.10(-1.29%)
Aug 14, 2019 8.037 8.168 7.893 8.142 122,318 +0.00(+0.00%)
Aug 13, 2019 7.828 8.351 7.828 8.142 95,523 +0.21(+2.64%)
Aug 12, 2019 8.299 8.404 7.906 7.932 98,391 -0.39(-4.72%)
Aug 09, 2019 8.377 8.508 8.299 8.325 79,259 -0.24(-2.75%)
Aug 08, 2019 8.351 8.613 8.325 8.561 57,755 +0.18(+2.19%)
Aug 07, 2019 8.116 8.456 8.011 8.377 105,099 +0.34(+4.23%)
Aug 06, 2019 8.090 8.456 8.011 8.037 71,617 -0.05(-0.65%)
Aug 05, 2019 7.854 8.090 7.592 8.090 187,401 -0.10(-1.28%)
Aug 02, 2019 8.247 8.351 8.142 8.194 51,261 -0.16(-1.88%)
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.