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 (%)
Mar 31, 2023 2.430 2.680 2.406 2.610 24,273 +0.17(+6.97%)
Mar 30, 2023 2.300 2.441 2.240 2.440 37,948 +0.19(+8.20%)
Mar 29, 2023 2.230 2.300 2.211 2.255 11,414 +0.02(+1.12%)
Mar 28, 2023 2.220 2.230 2.210 2.230 3,245 -0.01(-0.45%)
Mar 27, 2023 2.240 2.240 2.211 2.240 3,030 -0.01(-0.44%)
Mar 24, 2023 2.267 2.267 2.210 2.250 4,437 +0.01(+0.64%)
Mar 23, 2023 2.250 2.330 2.230 2.236 14,803 +0.01(+0.26%)
Mar 22, 2023 2.190 2.280 2.190 2.230 35,145 +0.00(+0.00%)
Mar 21, 2023 2.160 2.230 2.160 2.230 3,416 +0.07(+3.24%)
Mar 20, 2023 2.150 2.170 2.110 2.160 16,399 -0.02(-0.92%)
Mar 17, 2023 2.170 2.220 2.155 2.180 15,290 -0.03(-1.36%)
Mar 16, 2023 2.150 2.250 2.150 2.210 9,644 +0.01(+0.45%)
Mar 15, 2023 2.170 2.200 2.150 2.200 8,047 +0.03(+1.39%)
Mar 14, 2023 2.220 2.300 2.170 2.170 9,915 -0.05(-2.26%)
Mar 13, 2023 2.180 2.250 2.180 2.220 6,558 -0.01(-0.45%)
Mar 10, 2023 2.150 2.250 2.150 2.230 10,715 +0.02(+0.90%)
Mar 09, 2023 2.300 2.350 2.139 2.210 13,314 -0.08(-3.49%)
Mar 08, 2023 2.340 2.388 2.260 2.290 12,893 -0.11(-4.58%)
Mar 07, 2023 2.360 2.430 2.350 2.400 15,451 -0.04(-1.64%)
Mar 06, 2023 2.540 2.540 2.350 2.440 22,437 -0.04(-1.62%)
Mar 03, 2023 2.400 2.530 2.400 2.480 19,815 +0.10(+4.21%)
Mar 02, 2023 2.640 2.640 2.320 2.380 88,546 -0.23(-8.81%)
Mar 01, 2023 2.490 2.640 2.490 2.610 3,631 +0.06(+2.35%)
Feb 28, 2023 2.480 2.600 2.470 2.550 30,307 +0.07(+2.82%)
Feb 27, 2023 2.590 2.590 2.420 2.480 33,059 -0.11(-4.25%)
Feb 24, 2023 2.700 2.700 2.568 2.590 10,761 -0.13(-4.78%)
Feb 23, 2023 2.820 2.820 2.710 2.720 13,885 +0.01(+0.37%)
Feb 22, 2023 2.760 2.785 2.700 2.710 13,596 -0.10(-3.56%)
Feb 21, 2023 2.900 2.910 2.760 2.810 12,784 -0.12(-4.10%)
Feb 17, 2023 3.020 3.054 2.910 2.930 31,636 -0.18(-5.79%)
Feb 16, 2023 3.180 3.230 3.050 3.110 29,227 -0.06(-1.89%)
Feb 15, 2023 3.030 3.190 2.980 3.170 43,566 +0.15(+4.97%)
Feb 14, 2023 2.950 3.040 2.950 3.020 12,473 +0.07(+2.37%)
Feb 13, 2023 2.943 3.000 2.930 2.950 43,469 -0.05(-1.67%)
Feb 10, 2023 3.340 3.350 2.950 3.000 73,210 -0.44(-12.79%)
Feb 09, 2023 3.150 3.580 3.080 3.440 123,251 +0.29(+9.21%)
Feb 08, 2023 3.100 3.155 2.900 3.150 101,512 +0.05(+1.61%)
Feb 07, 2023 2.980 3.360 2.910 3.100 193,771 +0.19(+6.53%)
Feb 06, 2023 2.830 2.980 2.814 2.910 54,922 -0.03(-1.02%)
Feb 03, 2023 2.860 2.950 2.810 2.940 30,429 +0.06(+2.08%)
Feb 02, 2023 2.840 2.951 2.830 2.880 42,025 -0.02(-0.69%)
Feb 01, 2023 2.760 2.920 2.760 2.900 87,033 +0.18(+6.62%)
Jan 31, 2023 2.690 2.790 2.660 2.720 61,838 -0.01(-0.40%)
Jan 30, 2023 2.670 2.850 2.670 2.731 45,821 -0.09(-3.16%)
Jan 27, 2023 2.620 2.860 2.570 2.820 127,120 +0.17(+6.42%)
Jan 26, 2023 2.500 2.650 2.480 2.650 21,506 +0.13(+5.16%)
Jan 25, 2023 2.510 2.537 2.450 2.520 11,274 -0.03(-1.18%)
Jan 24, 2023 2.580 2.580 2.500 2.550 28,421 -0.08(-3.04%)
Jan 23, 2023 2.420 2.650 2.420 2.630 46,046 +0.19(+7.79%)
Jan 20, 2023 2.300 2.470 2.300 2.440 25,953 +0.17(+7.49%)
Jan 19, 2023 2.260 2.320 2.260 2.270 11,272 -0.02(-0.87%)
Jan 18, 2023 2.530 2.525 2.290 2.290 65,859 -0.27(-10.55%)
Jan 17, 2023 2.510 2.560 2.500 2.560 35,499 +0.02(+0.79%)
Jan 13, 2023 2.440 2.570 2.438 2.540 32,177 +0.10(+4.10%)
Jan 12, 2023 2.520 2.539 2.440 2.440 22,483 -0.07(-2.79%)
Jan 11, 2023 2.530 2.600 2.500 2.510 50,241 -0.02(-0.79%)
Jan 10, 2023 2.530 2.650 2.460 2.530 38,497 -0.08(-3.07%)
Jan 09, 2023 2.280 2.613 2.250 2.610 192,605 +0.38(+17.04%)
Jan 06, 2023 2.090 2.253 2.090 2.230 63,361 +0.09(+4.21%)
Jan 05, 2023 2.010 2.140 2.010 2.140 77,279 +0.08(+3.88%)
Jan 04, 2023 1.850 2.060 1.850 2.060 78,532 +0.17(+8.99%)
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.