Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	26.07	26.15	25.73	26.00	147,534	-0.21(-0.80%)
Jul 28, 2016	26.36	26.68	26.05	26.21	90,231	-0.08(-0.30%)
Jul 27, 2016	26.15	26.57	25.94	26.28	182,453	+0.16(+0.60%)
Jul 26, 2016	26.07	26.42	25.79	26.13	220,099	-0.10(-0.40%)
Jul 25, 2016	26.36	26.68	26.23	26.23	117,297	-0.34(-1.28%)
Jul 22, 2016	26.39	26.91	26.21	26.57	86,861	+0.26(+1.00%)
Jul 21, 2016	26.31	26.81	26.21	26.31	106,067	-0.24(-0.89%)
Jul 20, 2016	26.26	26.62	26.26	26.55	79,436	+0.31(+1.20%)
Jul 19, 2016	26.10	26.44	25.92	26.23	147,623	+0.00(+0.00%)
Jul 18, 2016	25.63	26.36	25.37	26.23	214,789	+0.65(+2.56%)
Jul 15, 2016	26.18	26.44	25.34	25.58	208,580	-0.81(-3.08%)
Jul 14, 2016	27.10	27.20	26.18	26.39	280,795	-0.47(-1.75%)
Jul 13, 2016	26.89	27.51	26.26	26.86	516,677	+0.39(+1.48%)
Jul 12, 2016	25.26	26.92	25.26	26.47	549,163	+1.20(+4.77%)
Jul 11, 2016	25.21	25.53	24.79	25.26	202,395	+0.50(+2.01%)
Jul 08, 2016	24.29	25.08	24.16	24.77	172,478	+0.60(+2.49%)
Jul 07, 2016	23.67	24.74	23.51	24.16	255,694	+0.42(+1.76%)
Jul 06, 2016	23.35	23.85	23.14	23.75	131,023	+0.18(+0.78%)
Jul 05, 2016	24.82	24.82	23.38	23.56	322,355	-1.28(-5.16%)

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.