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

Cheetah Mobile Inc ADR (NY: CMCM )

4.060 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2015 53.09 53.41 48.90 51.10 269,520 -1.86(-3.51%)
Jan 29, 2015 51.57 53.35 49.53 52.96 360,584 +1.81(+3.53%)
Jan 28, 2015 51.05 53.56 50.68 51.16 377,020 +0.42(+0.83%)
Jan 27, 2015 50.50 50.89 48.12 50.74 256,377 -0.16(-0.31%)
Jan 26, 2015 50.84 51.55 50.53 50.89 139,918 +0.65(+1.30%)
Jan 23, 2015 48.98 51.05 48.96 50.24 158,694 +0.89(+1.80%)
Jan 22, 2015 49.66 49.73 48.56 49.35 130,448 -0.26(-0.53%)
Jan 21, 2015 47.80 49.74 47.70 49.61 188,100 +2.02(+4.24%)
Jan 20, 2015 45.21 47.75 44.92 47.59 145,152 +2.54(+5.64%)
Jan 16, 2015 45.32 46.86 44.92 45.06 181,033 -0.31(-0.69%)
Jan 15, 2015 46.57 46.89 45.34 45.37 161,362 -1.10(-2.37%)
Jan 14, 2015 47.15 47.69 46.23 46.47 177,322 -0.71(-1.50%)
Jan 13, 2015 46.76 47.86 46.47 47.18 140,016 +0.71(+1.52%)
Jan 12, 2015 50.00 50.00 44.66 46.47 567,751 -3.82(-7.60%)
Jan 09, 2015 49.77 50.58 48.30 50.29 214,238 +0.73(+1.48%)
Jan 08, 2015 47.12 49.74 46.13 49.56 334,257 +2.72(+5.81%)
Jan 07, 2015 44.64 47.04 44.24 46.84 299,436 +2.72(+6.17%)
Jan 06, 2015 44.51 45.03 42.23 44.11 467,135 -0.24(-0.53%)
Jan 05, 2015 40.79 44.87 40.71 44.35 621,370 +3.90(+9.64%)
Jan 02, 2015 39.53 40.89 39.53 40.45 249,934 +0.86(+2.18%)
Dec 31, 2014 39.11 39.58 39.58 39.58 97,632 +0.31(+0.80%)
Dec 30, 2014 39.14 39.78 39.06 39.27 193,642 +0.13(+0.33%)
Dec 29, 2014 40.53 41.23 39.11 39.14 224,434 -1.23(-3.05%)
Dec 26, 2014 39.48 40.45 39.27 40.37 144,833 +1.10(+2.80%)
Dec 24, 2014 39.27 39.27 39.27 39.27 35,294 -0.05(-0.13%)
Dec 23, 2014 39.37 39.74 38.77 39.32 154,692 +0.03(+0.07%)
Dec 22, 2014 39.45 39.79 39.14 39.30 210,296 -0.08(-0.20%)
Dec 19, 2014 39.27 39.48 38.67 39.37 203,045 +0.21(+0.53%)
Dec 18, 2014 39.45 39.98 38.88 39.16 291,748 +0.00(+0.00%)
Dec 17, 2014 39.01 39.61 38.64 39.16 189,155 +0.08(+0.20%)
Dec 16, 2014 39.48 39.91 38.67 39.09 166,709 -0.65(-1.65%)
Dec 15, 2014 41.00 41.05 39.35 39.74 144,733 -1.23(-3.00%)
Dec 12, 2014 39.40 41.21 39.24 40.97 224,272 +0.76(+1.89%)
Dec 11, 2014 40.32 41.29 39.03 40.21 741,058 -0.10(-0.26%)
Dec 10, 2014 40.89 41.10 39.98 40.32 351,867 -1.10(-2.65%)
Dec 09, 2014 38.88 41.42 38.69 41.42 444,687 +1.75(+4.42%)
Dec 08, 2014 42.46 43.20 39.14 39.66 597,817 -3.38(-7.85%)
Dec 05, 2014 41.73 44.48 41.31 43.04 567,606 +1.83(+4.45%)
Dec 04, 2014 42.83 43.20 40.58 41.21 321,955 -1.78(-4.14%)
Dec 03, 2014 43.69 44.37 42.46 42.99 140,912 -1.18(-2.67%)
Dec 02, 2014 44.77 45.45 43.68 44.17 394,394 -1.31(-2.88%)
Dec 01, 2014 45.53 45.92 44.45 45.47 182,503 -0.47(-1.03%)
Nov 28, 2014 47.07 47.39 45.13 45.95 111,704 -0.58(-1.24%)
Nov 26, 2014 46.08 46.52 46.52 46.52 108,442 +0.65(+1.43%)
Nov 25, 2014 47.07 48.01 45.79 45.87 171,594 -1.02(-2.18%)
Nov 24, 2014 48.77 49.17 46.78 46.89 181,446 -1.86(-3.81%)
Nov 21, 2014 47.15 48.77 46.78 48.75 222,876 +2.54(+5.50%)
Nov 20, 2014 46.47 47.91 46.08 46.21 151,047 -0.31(-0.68%)
Nov 19, 2014 49.61 50.03 45.84 46.52 261,896 -3.43(-6.87%)
Nov 18, 2014 50.47 51.57 49.74 49.95 145,954 -1.10(-2.15%)
Nov 17, 2014 49.74 52.02 49.74 51.05 205,506 +0.29(+0.57%)
Nov 14, 2014 48.35 50.76 48.20 50.76 264,900 +2.36(+4.87%)
Nov 13, 2014 48.83 50.15 47.62 48.41 378,495 -0.47(-0.96%)
Nov 12, 2014 47.18 51.55 47.18 48.88 470,085 +1.70(+3.61%)
Nov 11, 2014 52.36 52.52 46.73 47.18 590,064 -6.65(-12.35%)
Nov 10, 2014 55.76 56.73 53.07 53.83 589,903 +0.94(+1.78%)
Nov 07, 2014 53.49 54.48 51.39 52.88 252,202 +0.29(+0.55%)
Nov 06, 2014 51.05 52.73 50.34 52.59 167,732 +2.23(+4.42%)
Nov 05, 2014 54.98 55.08 50.27 50.37 242,467 -2.75(-5.18%)
Nov 04, 2014 49.74 53.12 49.74 53.12 162,699 +2.96(+5.90%)
Nov 03, 2014 52.36 52.36 49.74 50.16 249,017 -1.73(-3.33%)
Oct 31, 2014 53.98 55.89 51.73 51.89 274,687 -0.76(-1.44%)
Oct 30, 2014 48.38 54.09 48.38 52.65 485,108 +3.30(+6.68%)
Oct 29, 2014 46.65 49.35 46.63 49.35 340,487 +2.78(+5.96%)
Oct 28, 2014 44.43 46.60 44.30 46.57 253,288 +2.88(+6.59%)
Oct 27, 2014 43.33 43.67 43.67 43.69 276,669 +0.03(+0.06%)
Oct 24, 2014 46.73 46.78 42.78 43.67 454,761 -3.32(-7.08%)
Oct 23, 2014 45.71 47.67 45.71 46.99 206,774 +0.97(+2.10%)
Oct 22, 2014 48.77 49.82 45.81 46.02 354,472 -2.20(-4.56%)
Oct 21, 2014 49.06 49.11 47.78 48.22 179,796 +0.03(+0.05%)
Oct 20, 2014 49.51 51.02 47.67 48.20 249,974 -1.60(-3.21%)
Oct 17, 2014 49.27 50.71 49.24 49.79 488,841 +1.78(+3.71%)
Oct 16, 2014 44.77 48.80 44.64 48.01 304,700 +2.23(+4.86%)
Oct 15, 2014 43.14 45.92 43.14 45.79 188,540 +2.17(+4.98%)
Oct 14, 2014 44.85 46.47 43.46 43.62 195,144 -0.50(-1.13%)
Oct 13, 2014 43.46 46.47 43.33 44.11 233,779 +0.63(+1.45%)
Oct 10, 2014 44.22 44.69 41.34 43.48 400,221 -1.05(-2.35%)
Oct 09, 2014 47.88 47.88 44.24 44.53 477,756 -3.61(-7.50%)
Oct 08, 2014 47.12 48.14 44.45 48.14 502,104 +1.10(+2.34%)
Oct 07, 2014 45.68 48.28 44.71 47.04 462,445 +0.81(+1.76%)
Oct 06, 2014 47.80 49.37 46.08 46.23 368,647 -0.89(-1.89%)
Oct 03, 2014 49.22 50.87 47.02 47.12 525,098 -1.34(-2.76%)
Oct 02, 2014 46.34 48.56 44.53 48.46 335,780 +1.94(+4.16%)
Oct 01, 2014 47.52 49.01 46.34 46.52 543,760 -1.26(-2.63%)
Sep 30, 2014 49.48 51.18 47.65 47.78 347,497 -1.28(-2.61%)
Sep 29, 2014 51.60 51.60 47.49 49.06 694,611 -3.38(-6.44%)
Sep 26, 2014 54.06 54.95 51.44 52.44 382,578 -1.78(-3.28%)
Sep 25, 2014 56.52 56.78 53.96 54.22 185,393 -2.59(-4.56%)
Sep 24, 2014 53.80 58.46 53.72 56.81 688,041 +3.85(+7.27%)
Sep 23, 2014 60.24 61.02 52.36 52.96 878,619 -8.30(-13.55%)
Sep 22, 2014 65.24 65.42 59.90 61.26 306,220 -3.12(-4.84%)
Sep 19, 2014 64.40 64.66 61.84 64.38 246,082 +0.45(+0.70%)
Sep 18, 2014 64.79 66.44 63.17 63.93 185,112 -0.86(-1.33%)
Sep 17, 2014 64.38 66.29 63.17 64.79 228,997 +1.36(+2.15%)
Sep 16, 2014 62.83 64.61 61.55 63.43 450,231 +0.34(+0.54%)
Sep 15, 2014 69.64 70.14 62.41 63.09 519,954 -6.44(-9.26%)
Sep 12, 2014 71.31 71.34 69.06 69.53 137,672 -1.13(-1.59%)
Sep 11, 2014 69.64 71.78 68.85 70.66 246,382 +0.47(+0.67%)
Sep 10, 2014 72.23 75.53 69.38 70.19 393,211 -1.23(-1.72%)
Sep 09, 2014 80.11 80.55 70.55 71.42 542,772 -8.01(-10.09%)
Sep 08, 2014 69.90 79.46 69.90 79.43 843,342 +9.01(+12.79%)
Sep 05, 2014 69.66 70.69 68.96 70.42 113,782 +1.02(+1.47%)
Sep 04, 2014 69.56 71.78 68.75 69.40 268,622 -0.13(-0.19%)
Sep 03, 2014 73.83 75.35 69.06 69.53 323,245 -3.51(-4.80%)
Sep 02, 2014 69.38 73.30 68.80 73.04 234,849 +4.01(+5.80%)
Aug 29, 2014 73.75 69.04 69.04 69.04 291,065 -4.27(-5.82%)
Aug 28, 2014 73.09 74.83 72.15 73.30 269,113 -1.99(-2.64%)
Aug 27, 2014 78.02 78.25 73.36 75.29 336,795 -1.65(-2.14%)
Aug 26, 2014 70.87 77.68 70.06 76.94 547,794 +6.07(+8.57%)
Aug 25, 2014 71.29 72.78 69.48 70.87 209,205 +0.18(+0.26%)
Aug 22, 2014 68.46 71.73 68.46 70.69 228,590 +2.36(+3.45%)
Aug 21, 2014 70.66 71.16 67.15 68.33 339,624 -1.81(-2.58%)
Aug 20, 2014 70.69 72.73 68.75 70.14 614,875 +0.34(+0.49%)
Aug 19, 2014 75.53 79.51 68.72 69.80 1,051,509 -0.63(-0.89%)
Aug 18, 2014 74.66 75.00 69.38 70.42 594,053 -3.90(-5.25%)
Aug 15, 2014 68.15 74.59 67.81 74.32 399,742 +6.23(+9.15%)
Aug 14, 2014 70.37 70.37 68.09 68.09 211,613 -2.30(-3.27%)
Aug 13, 2014 70.34 72.70 68.12 70.40 318,994 +0.03(+0.04%)
Aug 12, 2014 69.01 70.69 67.56 70.37 298,772 +0.34(+0.49%)
Aug 11, 2014 62.91 70.55 62.91 70.03 379,109 +7.15(+11.37%)
Aug 08, 2014 65.53 65.61 61.81 62.88 181,143 -2.15(-3.30%)
Aug 07, 2014 58.33 67.73 58.04 65.03 563,227 +7.33(+12.70%)
Aug 06, 2014 53.35 59.93 53.20 57.70 630,875 +4.97(+9.43%)
Aug 05, 2014 53.14 54.17 51.94 52.73 184,977 -0.94(-1.76%)
Aug 04, 2014 52.78 54.43 51.63 53.67 182,353 -0.42(-0.77%)
Aug 01, 2014 50.37 54.82 50.00 54.09 478,431 +3.95(+7.89%)
Jul 31, 2014 49.35 52.83 47.20 50.13 799,140 +0.71(+1.43%)
Jul 30, 2014 51.31 52.10 49.27 49.43 210,975 -1.83(-3.58%)
Jul 29, 2014 51.78 52.57 51.26 51.26 214,973 -0.08(-0.15%)
Jul 28, 2014 54.98 54.98 51.08 51.34 344,288 -2.67(-4.94%)
Jul 25, 2014 54.48 55.63 52.44 54.01 188,692 +0.81(+1.53%)
Jul 24, 2014 54.51 56.29 52.73 53.20 347,398 +0.31(+0.59%)
Jul 23, 2014 52.36 53.93 51.84 52.88 162,473 +0.55(+1.05%)
Jul 22, 2014 50.79 54.40 50.79 52.33 179,096 +2.15(+4.28%)
Jul 21, 2014 51.57 51.57 49.82 50.19 217,252 -0.65(-1.29%)
Jul 18, 2014 52.20 53.33 50.53 50.84 211,415 -1.44(-2.75%)
Jul 17, 2014 53.90 53.90 51.29 52.28 222,890 -2.28(-4.17%)
Jul 16, 2014 55.13 55.34 53.28 54.56 152,304 +0.47(+0.87%)
Jul 15, 2014 52.36 55.45 52.10 54.09 335,572 +1.18(+2.23%)
Jul 14, 2014 55.82 56.76 51.47 52.91 355,587 -2.07(-3.76%)
Jul 11, 2014 50.92 54.98 50.55 54.98 226,040 +4.08(+8.02%)
Jul 10, 2014 48.98 52.81 47.80 50.89 460,327 +1.57(+3.18%)
Jul 09, 2014 50.00 51.05 49.24 49.32 369,141 +0.05(+0.11%)
Jul 08, 2014 52.46 52.73 49.22 49.27 614,193 -3.93(-7.38%)
Jul 07, 2014 55.00 55.21 51.84 53.20 611,032 -1.57(-2.87%)
Jul 03, 2014 55.11 54.77 54.77 54.77 241,599 +0.00(+0.00%)
Jul 02, 2014 56.18 56.94 54.74 54.77 329,790 -0.94(-1.69%)
Jul 01, 2014 56.50 57.38 54.79 55.71 350,872 +0.10(+0.19%)
Jun 30, 2014 55.79 58.15 55.29 55.61 386,837 +0.00(+0.00%)
Jun 27, 2014 58.12 58.51 55.37 55.61 392,763 -2.46(-4.24%)
Jun 26, 2014 57.31 61.21 56.76 58.07 284,223 +0.68(+1.19%)
Jun 25, 2014 58.33 59.95 56.94 57.39 334,984 +0.45(+0.78%)
Jun 24, 2014 61.21 61.84 56.24 56.94 229,043 -3.98(-6.53%)
Jun 23, 2014 56.63 61.18 53.88 60.92 586,731 +3.85(+6.74%)
Jun 20, 2014 60.37 61.31 56.39 57.07 330,189 -3.35(-5.55%)
Jun 19, 2014 65.14 65.45 60.29 60.42 266,705 -3.80(-5.91%)
Jun 18, 2014 63.67 65.14 61.00 64.22 453,352 +2.33(+3.76%)
Jun 17, 2014 56.23 62.12 55.37 61.89 489,654 +6.47(+11.67%)
Jun 16, 2014 57.05 57.05 53.30 55.42 260,010 -2.12(-3.69%)
Jun 13, 2014 56.68 58.90 55.97 57.54 290,834 +1.68(+3.00%)
Jun 12, 2014 54.45 58.12 54.01 55.87 340,238 +1.86(+3.44%)
Jun 11, 2014 53.14 55.53 51.60 54.01 290,992 +0.29(+0.54%)
Jun 10, 2014 50.37 53.85 49.98 53.72 479,216 +2.02(+3.90%)
Jun 06, 2014 43.41 54.43 43.12 51.70 862,220 +9.32(+21.99%)
Jun 05, 2014 41.23 42.78 40.87 42.38 158,932 +1.81(+4.45%)
Jun 04, 2014 39.27 41.84 39.27 40.58 212,794 +2.51(+6.60%)
Jun 03, 2014 45.16 45.33 37.96 38.07 365,909 -7.23(-15.95%)
Jun 02, 2014 47.04 47.39 44.77 45.29 216,501 -1.23(-2.65%)
May 30, 2014 43.98 46.60 43.90 46.52 503,469 +2.98(+6.86%)
May 29, 2014 39.40 44.43 38.75 43.54 592,241 +3.35(+8.34%)
May 28, 2014 38.22 41.63 37.83 40.19 324,182 +0.89(+2.27%)
May 27, 2014 38.75 40.84 38.35 39.30 252,323 +0.65(+1.69%)
May 23, 2014 38.96 38.64 38.64 38.64 120,589 +0.29(+0.75%)
May 22, 2014 36.15 38.59 36.13 38.35 224,185 +2.64(+7.40%)
May 21, 2014 34.66 35.87 34.66 35.71 63,959 +0.58(+1.64%)
May 20, 2014 34.50 36.15 34.30 35.13 181,285 +1.10(+3.23%)
May 19, 2014 35.34 35.39 33.77 34.03 105,908 -1.28(-3.63%)
May 16, 2014 35.34 35.63 34.85 35.32 85,138 -0.45(-1.24%)
May 15, 2014 36.18 36.57 34.82 35.76 114,349 -0.13(-0.36%)
May 14, 2014 33.90 36.15 33.90 35.89 191,878 +3.14(+9.59%)
May 13, 2014 37.70 37.99 32.72 32.75 377,785 -5.21(-13.72%)
May 12, 2014 37.91 38.59 37.44 37.96 118,332 +0.63(+1.68%)
May 09, 2014 37.02 39.27 36.65 37.33 430,899 +0.42(+1.13%)
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.