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

Cheetah Mobile Inc ADR (NY: CMCM )

4.260 -0.030 (-0.70%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2021 8.150 8.400 8.150 8.150 23,614 -0.05(-0.61%)
Sep 29, 2021 8.150 8.249 8.150 8.200 10,169 +0.00(+0.00%)
Sep 28, 2021 8.150 8.400 8.150 8.200 27,500 -0.10(-1.20%)
Sep 27, 2021 8.150 8.500 8.100 8.300 34,816 +0.15(+1.84%)
Sep 24, 2021 8.150 8.257 8.150 8.150 20,909 -0.20(-2.40%)
Sep 23, 2021 8.400 8.450 8.200 8.350 40,836 +0.00(+0.00%)
Sep 22, 2021 8.350 8.400 8.150 8.350 33,288 +0.35(+4.37%)
Sep 21, 2021 8.150 8.200 8.000 8.000 51,716 -0.15(-1.84%)
Sep 20, 2021 8.600 8.700 8.050 8.150 66,422 -0.55(-6.32%)
Sep 17, 2021 9.050 9.100 8.700 8.700 89,007 -0.35(-3.87%)
Sep 16, 2021 9.150 9.350 9.000 9.050 41,975 -0.20(-2.16%)
Sep 15, 2021 9.450 9.500 8.950 9.250 132,251 -0.35(-3.65%)
Sep 14, 2021 9.550 9.600 9.500 9.600 9,761 +0.00(+0.00%)
Sep 13, 2021 9.650 9.725 9.500 9.600 15,360 +0.05(+0.52%)
Sep 10, 2021 9.850 9.850 9.500 9.550 24,667 -0.10(-1.04%)
Sep 09, 2021 9.500 9.900 9.500 9.650 39,307 -0.05(-0.52%)
Sep 08, 2021 10.10 10.10 9.500 9.700 75,586 -0.45(-4.43%)
Sep 07, 2021 10.15 10.30 9.650 10.15 105,823 -0.05(-0.49%)
Sep 03, 2021 10.10 10.20 9.900 10.20 15,536 +0.10(+0.99%)
Sep 02, 2021 10.15 10.35 10.00 10.10 26,504 +0.05(+0.50%)
Sep 01, 2021 10.25 10.40 9.950 10.05 68,876 -0.10(-0.99%)
Aug 31, 2021 10.00 10.25 9.850 10.15 28,495 +0.20(+2.01%)
Aug 30, 2021 9.650 10.00 9.550 9.950 38,786 +0.30(+3.11%)
Aug 27, 2021 9.450 9.750 9.400 9.650 19,597 +0.15(+1.58%)
Aug 26, 2021 9.500 9.550 9.395 9.500 23,275 +0.10(+1.06%)
Aug 25, 2021 9.800 9.800 9.400 9.400 30,260 -0.50(-5.05%)
Aug 24, 2021 10.00 10.05 9.800 9.900 36,190 +0.00(+0.00%)
Aug 23, 2021 9.400 10.00 9.400 9.900 36,067 +0.55(+5.88%)
Aug 20, 2021 9.050 9.600 9.050 9.350 21,563 +0.15(+1.63%)
Aug 19, 2021 9.350 9.400 9.000 9.200 28,446 -0.25(-2.65%)
Aug 18, 2021 9.550 9.550 9.200 9.450 18,991 +0.02(+0.27%)
Aug 17, 2021 9.600 9.675 9.400 9.425 42,262 -0.17(-1.82%)
Aug 16, 2021 10.00 10.15 9.550 9.600 56,993 -0.45(-4.48%)
Aug 13, 2021 10.25 10.25 9.900 10.05 31,190 -0.20(-1.95%)
Aug 12, 2021 10.60 10.65 10.19 10.25 24,761 -0.60(-5.53%)
Aug 11, 2021 10.20 11.20 10.16 10.85 74,698 +0.60(+5.85%)
Aug 10, 2021 10.80 10.80 10.15 10.25 15,734 -0.35(-3.30%)
Aug 09, 2021 10.05 10.80 10.02 10.60 47,018 +0.50(+4.95%)
Aug 06, 2021 9.900 10.22 9.900 10.10 14,961 +0.15(+1.51%)
Aug 05, 2021 9.750 10.00 9.726 9.950 29,305 +0.20(+2.05%)
Aug 04, 2021 9.950 10.05 9.658 9.750 31,071 -0.20(-2.01%)
Aug 03, 2021 10.20 10.20 9.750 9.950 45,947 -0.10(-1.00%)
Aug 02, 2021 10.20 10.32 10.00 10.05 40,411 -0.10(-0.99%)
Jul 30, 2021 10.00 10.50 9.900 10.15 58,427 +0.25(+2.53%)
Jul 29, 2021 10.15 10.25 9.875 9.900 34,787 -0.05(-0.50%)
Jul 28, 2021 9.650 10.05 9.650 9.950 52,767 +0.40(+4.19%)
Jul 27, 2021 10.05 10.25 9.550 9.550 128,248 -0.50(-4.98%)
Jul 26, 2021 10.05 10.44 10.00 10.05 130,461 -0.35(-3.37%)
Jul 23, 2021 10.75 10.91 10.25 10.40 126,032 -0.85(-7.56%)
Jul 22, 2021 10.80 11.65 10.70 11.25 106,733 +0.25(+2.27%)
Jul 21, 2021 10.75 11.05 10.75 11.00 21,009 +0.30(+2.80%)
Jul 20, 2021 10.25 10.75 10.20 10.70 40,547 +0.30(+2.88%)
Jul 19, 2021 10.15 10.60 10.15 10.40 40,503 +0.00(+0.00%)
Jul 16, 2021 10.65 10.65 10.35 10.40 55,590 -0.15(-1.42%)
Jul 15, 2021 10.30 10.60 10.20 10.55 39,491 +0.05(+0.48%)
Jul 14, 2021 10.80 10.80 10.46 10.50 40,136 -0.30(-2.78%)
Jul 13, 2021 10.70 11.10 10.49 10.80 50,384 +0.25(+2.37%)
Jul 12, 2021 10.35 10.75 10.20 10.55 62,048 +0.20(+1.93%)
Jul 09, 2021 10.30 10.60 10.25 10.35 46,339 +0.10(+0.98%)
Jul 08, 2021 10.25 10.50 10.15 10.25 45,480 -0.25(-2.38%)
Jul 07, 2021 10.85 10.90 10.29 10.50 94,497 -0.50(-4.55%)
Jul 06, 2021 11.25 11.25 10.75 11.00 75,343 -0.20(-1.79%)
Jul 02, 2021 11.40 11.50 10.95 11.20 91,958 -0.30(-2.61%)
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.