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, 2019 10.50 10.75 10.41 10.62 84,287 +0.09(+0.84%)
Sep 27, 2019 10.74 11.27 10.38 10.53 134,418 -0.30(-2.74%)
Sep 26, 2019 10.56 10.92 10.47 10.83 94,179 +0.33(+3.11%)
Sep 25, 2019 10.38 10.56 10.23 10.50 52,158 +0.15(+1.43%)
Sep 24, 2019 10.26 10.50 10.04 10.35 137,230 +0.12(+1.16%)
Sep 23, 2019 10.77 10.77 10.08 10.23 168,961 -0.71(-6.50%)
Sep 20, 2019 11.42 11.45 10.94 10.94 78,588 -0.39(-3.40%)
Sep 19, 2019 11.36 11.78 11.30 11.33 97,428 +0.09(+0.79%)
Sep 18, 2019 11.39 11.48 11.12 11.24 59,651 -0.21(-1.81%)
Sep 17, 2019 11.27 11.51 11.06 11.45 124,395 +0.18(+1.58%)
Sep 16, 2019 11.66 11.75 11.13 11.27 131,514 -0.44(-3.80%)
Sep 13, 2019 11.66 12.04 11.42 11.72 112,504 +0.18(+1.54%)
Sep 12, 2019 11.30 11.86 10.92 11.54 275,405 +0.39(+3.46%)
Sep 11, 2019 11.47 11.99 11.02 11.15 558,257 -0.10(-0.93%)
Sep 10, 2019 11.00 11.44 10.92 11.26 188,226 +0.34(+3.12%)
Sep 09, 2019 10.68 11.13 10.66 10.92 132,631 +0.29(+2.71%)
Sep 06, 2019 11.23 11.33 10.60 10.63 183,271 -0.58(-5.14%)
Sep 05, 2019 10.71 11.26 10.66 11.20 279,793 +0.63(+5.94%)
Sep 04, 2019 10.37 10.71 10.32 10.58 134,091 +0.26(+2.54%)
Sep 03, 2019 10.39 10.47 10.10 10.31 88,232 -0.03(-0.25%)
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%)
Aug 01, 2019 8.561 8.692 8.325 8.351 70,244 -0.18(-2.15%)
Jul 31, 2019 8.639 8.692 8.456 8.535 56,596 -0.05(-0.61%)
Jul 30, 2019 8.639 8.652 8.482 8.587 36,134 -0.03(-0.30%)
Jul 29, 2019 8.980 8.980 8.535 8.613 93,954 -0.34(-3.80%)
Jul 26, 2019 9.137 9.163 8.718 8.953 99,924 -0.18(-2.01%)
Jul 25, 2019 8.639 9.163 8.639 9.137 188,610 +0.45(+5.12%)
Jul 24, 2019 8.430 8.849 8.377 8.692 73,354 +0.26(+3.11%)
Jul 23, 2019 8.377 8.456 8.234 8.430 231,167 +0.05(+0.63%)
Jul 22, 2019 8.796 8.849 8.377 8.377 158,776 -0.39(-4.48%)
Jul 19, 2019 8.901 8.980 8.770 8.770 66,234 -0.05(-0.59%)
Jul 18, 2019 9.058 9.111 8.770 8.823 92,257 -0.24(-2.60%)
Jul 17, 2019 9.268 9.307 9.032 9.058 148,616 -0.18(-1.98%)
Jul 16, 2019 9.451 9.466 9.215 9.241 107,717 -0.08(-0.84%)
Jul 15, 2019 9.556 9.582 9.215 9.320 106,583 -0.16(-1.66%)
Jul 12, 2019 9.451 9.608 9.320 9.477 83,767 +0.16(+1.69%)
Jul 11, 2019 9.372 9.686 9.294 9.320 142,812 -0.03(-0.28%)
Jul 10, 2019 9.294 9.399 9.163 9.346 103,295 +0.18(+2.00%)
Jul 09, 2019 9.111 9.346 9.084 9.163 144,032 +0.03(+0.29%)
Jul 08, 2019 9.477 9.477 8.980 9.137 218,110 -0.52(-5.42%)
Jul 05, 2019 9.529 9.752 9.425 9.660 72,995 +0.10(+1.10%)
Jul 03, 2019 9.556 9.608 9.294 9.556 81,781 -0.10(-1.08%)
Jul 02, 2019 9.608 9.713 9.241 9.660 141,552 +0.24(+2.50%)
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.