Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

4.160 +0.050 (+1.22%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	50.53	51.78	50.16	50.40	125,926	-0.24(-0.47%)
Feb 26, 2015	51.73	52.07	50.53	50.63	181,908	-1.49(-2.86%)
Feb 25, 2015	52.52	52.62	51.84	52.12	67,937	-0.34(-0.65%)
Feb 24, 2015	51.50	52.67	51.02	52.46	100,330	+1.31(+2.56%)
Feb 23, 2015	51.08	52.46	51.05	51.16	97,933	+0.08(+0.15%)
Feb 20, 2015	53.72	53.93	51.08	51.08	178,051	-2.98(-5.52%)
Feb 19, 2015	51.10	54.09	50.53	54.06	140,730	+3.06(+6.01%)
Feb 18, 2015	50.50	51.23	50.45	51.00	97,394	+0.24(+0.46%)
Feb 17, 2015	52.88	53.09	50.53	50.76	137,720	-2.12(-4.01%)
Feb 13, 2015	52.65	52.88	52.88	52.88	80,902	+0.26(+0.50%)
Feb 12, 2015	52.44	53.56	51.73	52.62	217,783	+0.45(+0.85%)
Feb 11, 2015	56.39	56.39	52.15	52.18	269,380	-4.03(-7.17%)
Feb 10, 2015	53.09	56.26	52.70	56.21	238,753	+3.27(+6.18%)
Feb 09, 2015	52.78	53.64	52.41	52.94	140,241	-0.18(-0.35%)
Feb 06, 2015	54.27	54.59	52.15	53.12	312,261	-1.73(-3.15%)
Feb 05, 2015	53.28	55.30	52.36	54.85	282,344	+2.17(+4.13%)
Feb 04, 2015	52.36	53.04	51.70	52.67	106,401	+0.13(+0.25%)
Feb 03, 2015	51.18	53.33	50.97	52.54	195,769	+1.31(+2.55%)

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.