Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	5.850			6.200	7,984	+0.25(+4.20%)
Jan 28, 2022	5.801	6.050	5.765	5.950	15,053	+0.15(+2.59%)
Jan 27, 2022	6.000	6.050	5.800	5.800	27,527	-0.30(-4.92%)
Jan 26, 2022	6.200	6.300	6.000	6.100	8,808	+0.10(+1.67%)
Jan 25, 2022	6.100	6.200	5.955	6.000	21,984	-0.05(-0.83%)
Jan 24, 2022	6.500	6.500	5.850	6.050	48,078	-0.55(-8.33%)
Jan 21, 2022	7.250	7.250	6.600	6.600	21,011	-0.75(-10.20%)
Jan 20, 2022	7.300	7.697	7.150	7.350	23,446	+0.25(+3.52%)
Jan 19, 2022	7.500	7.550	7.150	7.100	19,647	-0.40(-5.33%)
Jan 18, 2022	7.600	7.750	7.350	7.500	22,789	-0.05(-0.66%)
Jan 14, 2022				7.550	0	+0.10(+1.34%)
Jan 13, 2022	7.250	7.700	7.250	7.450	20,652	+0.00(+0.00%)
Jan 12, 2022	7.500	7.500	7.200	7.450	11,762	+0.25(+3.47%)
Jan 11, 2022	6.950	7.200	6.923	7.200	20,017	+0.25(+3.60%)
Jan 10, 2022	6.650	7.050	6.450	6.950	29,446	+0.55(+8.59%)
Jan 07, 2022	6.700	6.825	6.400	6.400	10,343	-0.35(-5.19%)
Jan 06, 2022	6.900	6.900	6.550	6.750	8,005	+0.05(+0.75%)
Jan 05, 2022	6.600	6.900	6.578	6.700	10,439	+0.00(+0.00%)
Jan 04, 2022	6.800	6.950	6.550	6.700	19,015	-0.15(-2.19%)

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.