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

Cheetah Mobile Inc ADR (NY: CMCM )

4.440 -0.050 (-1.11%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
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%)
Jul 01, 2022 3.340 3.700 3.340 3.450 8,442 -0.00(-0.03%)
Jun 30, 2022 3.500 3.550 3.250 3.451 10,721 -0.05(-1.41%)
Jun 29, 2022 3.750 3.750 3.500 3.501 26,085 -0.25(-6.64%)
Jun 28, 2022 3.900 3.984 3.663 3.750 13,096 -0.07(-1.94%)
Jun 27, 2022 3.833 3.935 3.735 3.824 13,837 -0.11(-2.82%)
Jun 24, 2022 3.650 4.050 3.650 3.935 18,404 +0.15(+3.85%)
Jun 23, 2022 3.971 3.981 3.731 3.789 15,117 +0.04(+1.03%)
Jun 22, 2022 3.850 3.900 3.738 3.751 6,212 -0.15(-3.83%)
Jun 21, 2022 3.750 3.950 3.663 3.900 16,327 +0.13(+3.59%)
Jun 17, 2022 3.636 3.844 3.636 3.765 12,245 +0.13(+3.53%)
Jun 16, 2022 3.596 3.750 3.487 3.636 12,573 -0.16(-4.20%)
Jun 15, 2022 3.650 3.894 3.555 3.796 10,594 +0.12(+3.32%)
Jun 14, 2022 3.550 3.845 3.550 3.674 21,059 +0.12(+3.49%)
Jun 13, 2022 3.749 3.749 3.449 3.550 2,521 -0.15(-4.05%)
Jun 10, 2022 3.650 3.805 3.570 3.700 6,136 -0.15(-3.90%)
Jun 09, 2022 3.800 3.900 3.633 3.850 22,939 -0.05(-1.40%)
Jun 08, 2022 3.584 3.905 3.503 3.905 18,777 +0.34(+9.63%)
Jun 07, 2022 3.600 3.600 3.502 3.562 4,003 +0.12(+3.50%)
Jun 06, 2022 3.600 3.611 2.992 3.441 67,997 -0.11(-3.07%)
Jun 03, 2022 3.450 3.600 3.450 3.550 1,775 -0.08(-2.26%)
Jun 02, 2022 3.400 3.697 3.400 3.632 6,604 +0.08(+2.30%)
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.