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 +0.330 (+8.85%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 (%)
Feb 26, 2021 13.75 14.39 13.05 13.85 197,500 -0.15(-1.07%)
Feb 25, 2021 15.45 15.55 13.80 14.00 254,034 -1.20(-7.89%)
Feb 24, 2021 14.30 15.45 14.25 15.20 134,302 +0.35(+2.36%)
Feb 23, 2021 15.35 15.40 13.40 14.85 347,957 -1.15(-7.19%)
Feb 22, 2021 16.55 17.10 15.90 16.00 210,482 -1.50(-8.57%)
Feb 19, 2021 17.05 18.50 16.85 17.50 284,220 +1.40(+8.70%)
Feb 18, 2021 17.60 17.85 15.70 16.10 311,436 -2.25(-12.26%)
Feb 17, 2021 19.70 19.75 17.60 18.35 316,484 -0.75(-3.93%)
Feb 16, 2021 18.40 20.75 18.05 19.10 515,167 +0.75(+4.09%)
Feb 12, 2021 18.15 18.70 17.50 18.35 242,460 +0.25(+1.38%)
Feb 11, 2021 16.60 18.35 16.50 18.10 432,603 +1.70(+10.37%)
Feb 10, 2021 16.75 17.40 15.20 16.40 402,556 -0.25(-1.50%)
Feb 09, 2021 15.80 18.95 15.80 16.65 653,968 +0.55(+3.42%)
Feb 08, 2021 16.90 16.95 15.05 16.10 819,627 -1.55(-8.78%)
Feb 05, 2021 21.15 25.00 16.55 17.65 2,386,140 +1.15(+6.97%)
Feb 04, 2021 14.00 16.60 13.25 16.50 1,024,056 +3.55(+27.41%)
Feb 03, 2021 11.75 14.15 11.55 12.95 754,704 +1.40(+12.12%)
Feb 02, 2021 11.20 11.80 11.00 11.55 109,404 +0.60(+5.48%)
Feb 01, 2021 11.30 11.30 10.65 10.95 65,569 +0.35(+3.30%)
Jan 29, 2021 10.90 11.60 10.60 10.60 200,680 +0.05(+0.47%)
Jan 28, 2021 10.85 11.50 10.55 10.55 148,820 -0.50(-4.52%)
Jan 27, 2021 10.25 11.90 10.20 11.05 282,286 +0.10(+0.91%)
Jan 26, 2021 11.25 11.40 10.05 10.95 193,644 -0.40(-3.52%)
Jan 25, 2021 11.45 12.15 11.10 11.35 225,111 +0.05(+0.44%)
Jan 22, 2021 11.70 11.70 10.75 11.30 231,240 -0.95(-7.76%)
Jan 21, 2021 10.00 12.40 9.900 12.25 555,922 +2.25(+22.50%)
Jan 20, 2021 10.05 10.30 9.900 10.00 80,353 -0.15(-1.48%)
Jan 19, 2021 9.950 10.40 9.900 10.15 86,930 +0.40(+4.10%)
Jan 15, 2021 10.05 10.05 9.550 9.750 99,580 -0.35(-3.47%)
Jan 14, 2021 10.20 10.30 9.950 10.10 95,465 -0.20(-1.94%)
Jan 13, 2021 10.40 10.45 9.950 10.30 94,151 +0.15(+1.48%)
Jan 12, 2021 9.800 10.25 9.650 10.15 194,012 +0.50(+5.18%)
Jan 11, 2021 10.05 10.15 9.550 9.650 138,807 -0.30(-3.02%)
Jan 08, 2021 9.800 10.40 9.275 9.950 290,860 +0.55(+5.85%)
Jan 07, 2021 9.150 9.700 9.000 9.400 370,081 +0.40(+4.44%)
Jan 06, 2021 9.000 9.200 8.950 9.000 201,110 +0.00(+0.00%)
Jan 05, 2021 9.100 9.250 8.950 9.000 294,912 -0.10(-1.10%)
Jan 04, 2021 9.300 9.300 9.000 9.100 165,247 +0.10(+1.11%)
Dec 31, 2020 9.000 9.000 9.000 94,456 -0.55(-5.76%)
Dec 30, 2020 9.550 9.650 9.500 9.550 94,456 +0.00(+0.00%)
Dec 29, 2020 9.850 9.850 9.550 9.550 63,682 -0.30(-3.05%)
Dec 28, 2020 9.850 9.900 9.650 9.850 66,319 +0.20(+2.07%)
Dec 24, 2020 9.800 9.850 9.600 9.650 56,100 -0.10(-1.03%)
Dec 23, 2020 9.650 9.950 9.650 9.750 77,956 -0.05(-0.51%)
Dec 22, 2020 9.800 9.950 9.600 9.800 51,492 -0.05(-0.51%)
Dec 21, 2020 9.600 10.00 9.600 9.850 63,309 +0.10(+1.03%)
Dec 18, 2020 9.850 10.10 9.750 9.750 91,780 -0.05(-0.51%)
Dec 17, 2020 10.15 10.15 9.700 9.800 113,144 -0.30(-2.97%)
Dec 16, 2020 10.45 10.45 9.950 10.10 51,346 -0.25(-2.42%)
Dec 15, 2020 9.850 10.45 9.850 10.35 113,530 +0.50(+5.08%)
Dec 14, 2020 10.15 10.30 9.800 9.850 53,381 -0.35(-3.43%)
Dec 11, 2020 10.45 10.60 10.00 10.20 44,060 -0.20(-1.92%)
Dec 10, 2020 10.15 10.55 9.900 10.40 62,413 +0.15(+1.46%)
Dec 09, 2020 10.55 10.75 10.05 10.25 105,863 -0.45(-4.21%)
Dec 08, 2020 10.60 10.95 10.55 10.70 38,627 +0.15(+1.42%)
Dec 07, 2020 10.80 11.15 10.45 10.55 73,776 -0.35(-3.21%)
Dec 04, 2020 10.75 11.19 10.72 10.90 88,740 +0.20(+1.87%)
Dec 03, 2020 10.35 10.85 10.25 10.70 67,791 +0.30(+2.88%)
Dec 02, 2020 10.05 10.85 10.00 10.40 129,484 +0.35(+3.48%)
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.