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

Cheetah Mobile Inc ADR (NY: CMCM )

4.000 -0.050 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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, 2022 2.060 2.182 1.965 2.010 170,918 -0.26(-11.45%)
Sep 29, 2022 2.300 2.360 2.070 2.270 70,141 -0.19(-7.72%)
Sep 28, 2022 2.330 2.460 2.250 2.460 11,635 +0.07(+2.93%)
Sep 27, 2022 2.350 2.425 2.280 2.390 35,454 +0.11(+4.82%)
Sep 26, 2022 2.510 2.600 2.210 2.280 59,332 -0.29(-11.28%)
Sep 23, 2022 2.570 2.610 2.509 2.570 28,906 -0.12(-4.46%)
Sep 22, 2022 2.790 2.790 2.595 2.690 39,582 -0.21(-7.24%)
Sep 21, 2022 2.660 2.920 2.660 2.900 31,049 -0.01(-0.34%)
Sep 20, 2022 2.840 2.960 2.750 2.910 37,136 -0.02(-0.68%)
Sep 19, 2022 2.880 2.930 2.831 2.930 15,109 +0.01(+0.34%)
Sep 16, 2022 3.000 3.000 2.860 2.920 53,140 -0.04(-1.35%)
Sep 15, 2022 2.950 2.978 2.900 2.960 23,584 +0.00(+0.00%)
Sep 14, 2022 2.990 3.020 2.900 2.960 47,716 -0.07(-2.31%)
Sep 13, 2022 3.010 3.320 2.980 3.030 243,895 -0.06(-1.94%)
Sep 12, 2022 3.250 3.252 3.010 3.090 96,801 +0.00(+0.00%)
Sep 09, 2022 3.010 3.180 2.990 3.090 37,148 +0.10(+3.34%)
Sep 08, 2022 3.200 3.280 2.990 2.990 84,030 -0.34(-10.21%)
Sep 07, 2022 2.800 3.440 2.770 3.330 277,355 +0.50(+17.67%)
Sep 06, 2022 3.470 3.480 2.800 2.830 472,941 -0.87(-23.51%)
Sep 02, 2022 4.910 6.500 3.410 3.700 7,410,110 +0.35(+10.48%)
Sep 01, 2022 3.400 3.462 3.349 3.349 9,656 -0.11(-3.17%)
Aug 31, 2022 3.600 3.600 3.436 3.458 7,201 +0.16(+4.72%)
Aug 30, 2022 3.405 3.575 3.302 3.303 12,309 -0.27(-7.62%)
Aug 29, 2022 3.450 3.639 3.400 3.575 12,265 +0.05(+1.46%)
Aug 26, 2022 3.500 3.693 3.450 3.523 10,345 -0.05(-1.44%)
Aug 25, 2022 3.650 3.650 3.427 3.575 12,374 +0.00(+0.01%)
Aug 24, 2022 3.600 3.624 3.433 3.575 22,353 -0.08(-2.24%)
Aug 23, 2022 3.550 3.683 3.550 3.656 6,829 +0.03(+0.84%)
Aug 22, 2022 3.550 3.722 3.500 3.626 3,826 +0.02(+0.47%)
Aug 19, 2022 3.720 3.720 3.609 3.609 2,993 -0.02(-0.67%)
Aug 18, 2022 3.749 3.749 3.600 3.634 1,543 -0.07(-1.80%)
Aug 17, 2022 3.800 3.820 3.610 3.700 1,361 -0.06(-1.69%)
Aug 16, 2022 3.700 3.764 3.600 3.764 4,530 +0.06(+1.72%)
Aug 15, 2022 3.850 3.850 3.555 3.700 5,563 -0.02(-0.67%)
Aug 12, 2022 3.833 3.833 3.625 3.725 6,623 -0.12(-3.11%)
Aug 11, 2022 3.717 3.901 3.717 3.845 6,982 -0.06(-1.42%)
Aug 10, 2022 3.699 3.940 3.649 3.900 21,105 +0.21(+5.56%)
Aug 09, 2022 3.600 3.695 3.550 3.695 1,196 +0.00(+0.12%)
Aug 08, 2022 3.650 3.690 3.591 3.690 6,151 +0.04(+1.10%)
Aug 05, 2022 3.700 3.700 3.517 3.650 1,432 +0.01(+0.32%)
Aug 04, 2022 3.500 3.673 3.500 3.639 5,484 -0.01(-0.32%)
Aug 03, 2022 3.550 3.730 3.500 3.650 8,369 -0.00(-0.07%)
Aug 02, 2022 3.650 3.683 3.450 3.652 7,012 +0.17(+5.00%)
Aug 01, 2022 3.350 3.675 3.350 3.478 15,614 -0.17(-4.55%)
Jul 29, 2022 3.650 3.688 3.542 3.644 5,931 +0.02(+0.54%)
Jul 28, 2022 3.717 3.717 3.550 3.625 21,751 -0.04(-0.98%)
Jul 27, 2022 3.550 3.700 3.550 3.661 3,909 -0.08(-2.15%)
Jul 26, 2022 3.749 3.749 3.550 3.741 1,720 -0.01(-0.23%)
Jul 25, 2022 3.849 3.849 3.675 3.750 12,484 -0.01(-0.20%)
Jul 22, 2022 3.800 3.800 3.587 3.757 10,987 +0.06(+1.72%)
Jul 21, 2022 3.550 3.694 3.550 3.694 23,592 +0.07(+1.90%)
Jul 20, 2022 3.756 3.850 3.500 3.625 13,560 -0.13(-3.47%)
Jul 19, 2022 3.885 4.030 3.750 3.756 12,380 -0.13(-3.33%)
Jul 18, 2022 3.550 3.900 3.541 3.885 35,933 +0.26(+7.20%)
Jul 15, 2022 3.664 3.664 3.600 3.624 3,203 -0.00(-0.07%)
Jul 14, 2022 3.668 3.682 3.550 3.627 2,060 -0.04(-1.14%)
Jul 13, 2022 3.700 3.700 3.550 3.668 3,282 +0.02(+0.53%)
Jul 12, 2022 3.750 3.749 3.500 3.649 11,417 +0.14(+3.87%)
Jul 11, 2022 3.550 3.602 3.500 3.513 15,268 -0.23(-6.07%)
Jul 08, 2022 3.500 3.750 3.500 3.740 6,196 +0.08(+2.12%)
Jul 07, 2022 3.400 3.700 3.400 3.663 11,302 +0.19(+5.55%)
Jul 06, 2022 3.400 3.489 3.400 3.470 813 +0.05(+1.57%)
Jul 05, 2022 3.300 3.550 3.300 3.417 10,698 -0.03(-0.99%)
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.