Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

2.750 +0.070 (+2.61%)
Streaming Delayed Price Updated: 11:23 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 11.72 11.86 11.32 11.48 39,452 -0.18(-1.53%)
Oct 30, 2019 11.30 11.78 11.27 11.66 83,158 +0.24(+2.08%)
Oct 29, 2019 11.63 11.89 11.03 11.42 158,934 -0.42(-3.51%)
Oct 28, 2019 11.66 13.20 11.30 11.83 647,477 +1.04(+9.62%)
Oct 25, 2019 10.29 11.39 10.23 10.80 205,117 +0.53(+5.20%)
Oct 24, 2019 10.06 10.26 9.936 10.26 43,166 +0.24(+2.37%)
Oct 23, 2019 9.966 10.20 9.936 10.03 42,732 -0.09(-0.88%)
Oct 22, 2019 10.35 10.38 10.08 10.11 43,051 -0.21(-2.01%)
Oct 21, 2019 10.44 10.56 10.26 10.32 33,063 -0.06(-0.57%)
Oct 18, 2019 10.47 10.68 10.38 10.38 35,467 -0.15(-1.41%)
Oct 17, 2019 10.29 10.68 10.29 10.53 68,280 +0.21(+2.01%)
Oct 16, 2019 10.32 10.59 10.29 10.32 34,130 +0.00(+0.00%)
Oct 15, 2019 10.32 10.56 10.23 10.32 101,321 -0.06(-0.57%)
Oct 14, 2019 10.47 10.56 10.29 10.38 54,929 -0.03(-0.28%)
Oct 11, 2019 10.59 10.80 10.41 10.41 55,797 -0.03(-0.28%)
Oct 10, 2019 10.53 10.74 10.17 10.44 67,505 -0.06(-0.56%)
Oct 09, 2019 10.62 10.65 10.46 10.50 49,345 +0.00(+0.00%)
Oct 08, 2019 11.03 11.12 10.50 10.50 82,117 -0.62(-5.60%)
Oct 07, 2019 11.15 11.51 10.97 11.12 52,803 -0.03(-0.27%)
Oct 04, 2019 10.86 11.24 10.86 11.15 46,492 +0.15(+1.35%)
Oct 03, 2019 10.71 11.12 10.59 11.00 119,618 +0.33(+3.05%)
Oct 02, 2019 10.65 10.92 10.41 10.68 93,512 +0.03(+0.28%)
Oct 01, 2019 10.62 11.00 10.62 10.65 112,960 +0.03(+0.28%)
Sep 30, 2019 10.50 10.75 10.41 10.62 84,287 +0.09(+0.84%)
Sep 27, 2019 10.74 11.27 10.38 10.53 134,418 -0.30(-2.74%)
Sep 26, 2019 10.56 10.92 10.47 10.83 94,179 +0.33(+3.11%)
Sep 25, 2019 10.38 10.56 10.23 10.50 52,158 +0.15(+1.43%)
Sep 24, 2019 10.26 10.50 10.04 10.35 137,230 +0.12(+1.16%)
Sep 23, 2019 10.77 10.77 10.08 10.23 168,961 -0.71(-6.50%)
Sep 20, 2019 11.42 11.45 10.94 10.94 78,588 -0.39(-3.40%)
Sep 19, 2019 11.36 11.78 11.30 11.33 97,428 +0.09(+0.79%)
Sep 18, 2019 11.39 11.48 11.12 11.24 59,651 -0.21(-1.81%)
Sep 17, 2019 11.27 11.51 11.06 11.45 124,395 +0.18(+1.58%)
Sep 16, 2019 11.66 11.75 11.13 11.27 131,514 -0.44(-3.80%)
Sep 13, 2019 11.66 12.04 11.42 11.72 112,504 +0.18(+1.54%)
Sep 12, 2019 11.30 11.86 10.92 11.54 275,405 +0.39(+3.46%)
Sep 11, 2019 11.47 11.99 11.02 11.15 558,257 -0.10(-0.93%)
Sep 10, 2019 11.00 11.44 10.92 11.26 188,226 +0.34(+3.12%)
Sep 09, 2019 10.68 11.13 10.66 10.92 132,631 +0.29(+2.71%)
Sep 06, 2019 11.23 11.33 10.60 10.63 183,271 -0.58(-5.14%)
Sep 05, 2019 10.71 11.26 10.66 11.20 279,793 +0.63(+5.94%)
Sep 04, 2019 10.37 10.71 10.32 10.58 134,091 +0.26(+2.54%)
Sep 03, 2019 10.39 10.47 10.10 10.31 88,232 -0.03(-0.25%)
Aug 30, 2019 10.34 10.42 10.18 10.34 76,395 +0.08(+0.77%)
Aug 29, 2019 10.58 10.81 10.18 10.26 126,346 -0.16(-1.51%)
Aug 28, 2019 9.896 10.51 9.817 10.42 186,568 +0.58(+5.85%)
Aug 27, 2019 10.18 10.26 9.739 9.844 234,157 -0.26(-2.59%)
Aug 26, 2019 10.34 10.68 10.03 10.11 181,980 -0.10(-1.03%)
Aug 23, 2019 10.34 10.79 10.03 10.21 234,342 -0.26(-2.50%)
Aug 22, 2019 10.84 10.86 10.23 10.47 444,021 -0.42(-3.85%)
Aug 21, 2019 11.26 11.57 10.63 10.89 559,905 -0.92(-7.76%)
Aug 20, 2019 8.901 11.86 8.744 11.81 2,645,717 +3.17(+36.67%)
Aug 19, 2019 8.508 8.823 8.508 8.639 180,841 +0.24(+2.80%)
Aug 16, 2019 8.090 8.482 8.047 8.404 64,171 +0.37(+4.56%)
Aug 15, 2019 8.142 8.247 7.985 8.037 76,513 -0.10(-1.29%)
Aug 14, 2019 8.037 8.168 7.893 8.142 122,318 +0.00(+0.00%)
Aug 13, 2019 7.828 8.351 7.828 8.142 95,523 +0.21(+2.64%)
Aug 12, 2019 8.299 8.404 7.906 7.932 98,391 -0.39(-4.72%)
Aug 09, 2019 8.377 8.508 8.299 8.325 79,259 -0.24(-2.75%)
Aug 08, 2019 8.351 8.613 8.325 8.561 57,755 +0.18(+2.19%)
Aug 07, 2019 8.116 8.456 8.011 8.377 105,099 +0.34(+4.23%)
Aug 06, 2019 8.090 8.456 8.011 8.037 71,617 -0.05(-0.65%)
Aug 05, 2019 7.854 8.090 7.592 8.090 187,401 -0.10(-1.28%)
Aug 02, 2019 8.247 8.351 8.142 8.194 51,261 -0.16(-1.88%)
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.