Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc ADR (NY: CMCM )

4.000 -0.050 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Jul 31, 2023 2.550 2.980 2.499 2.580 443,601 +0.06(+2.38%)
Jul 28, 2023 2.360 2.526 2.320 2.520 36,997 +0.21(+9.09%)
Jul 27, 2023 2.480 2.480 2.300 2.310 15,116 -0.10(-4.15%)
Jul 26, 2023 2.410 2.485 2.375 2.410 9,048 -0.08(-3.21%)
Jul 25, 2023 2.410 2.500 2.400 2.490 17,457 +0.12(+5.06%)
Jul 24, 2023 2.310 2.440 2.310 2.370 12,483 +0.05(+2.16%)
Jul 21, 2023 2.400 2.480 2.300 2.320 24,720 -0.04(-1.69%)
Jul 20, 2023 2.440 2.455 2.360 2.360 13,769 -0.14(-5.60%)
Jul 19, 2023 2.440 2.510 2.420 2.500 22,330 +0.06(+2.46%)
Jul 18, 2023 2.400 2.450 2.360 2.440 29,941 +0.03(+1.24%)
Jul 17, 2023 2.550 2.550 2.405 2.410 51,069 -0.09(-3.60%)
Jul 14, 2023 2.450 2.545 2.450 2.500 20,838 +0.03(+1.21%)
Jul 13, 2023 2.530 2.540 2.470 2.470 63,810 -0.02(-0.80%)
Jul 12, 2023 2.450 2.510 2.430 2.490 24,683 +0.06(+2.47%)
Jul 11, 2023 2.440 2.520 2.400 2.430 33,554 -0.02(-0.82%)
Jul 10, 2023 2.340 2.489 2.340 2.450 21,004 +0.05(+2.10%)
Jul 07, 2023 2.380 2.400 2.320 2.400 6,697 +0.04(+1.68%)
Jul 06, 2023 2.420 2.420 2.320 2.360 9,899 -0.03(-1.26%)
Jul 05, 2023 2.390 2.427 2.333 2.390 12,227 +0.03(+1.27%)
Jul 03, 2023 2.330 2.402 2.330 2.360 5,770 +0.03(+1.29%)
Jun 30, 2023 2.320 2.410 2.320 2.330 9,261 -0.02(-0.85%)
Jun 29, 2023 2.420 2.430 2.350 2.350 9,615 -0.08(-3.29%)
Jun 28, 2023 2.300 2.483 2.300 2.430 15,209 +0.10(+4.29%)
Jun 27, 2023 2.370 2.379 2.262 2.330 6,224 -0.02(-0.85%)
Jun 26, 2023 2.380 2.380 2.270 2.350 18,535 +0.05(+2.17%)
Jun 23, 2023 2.250 2.310 2.250 2.300 12,767 +0.02(+0.88%)
Jun 22, 2023 2.300 2.330 2.262 2.280 11,260 -0.05(-2.15%)
Jun 21, 2023 2.320 2.403 2.312 2.330 21,098 +0.01(+0.43%)
Jun 20, 2023 2.460 2.550 2.291 2.320 123,344 +0.03(+1.31%)
Jun 16, 2023 2.280 2.304 2.256 2.290 15,286 -0.03(-1.29%)
Jun 15, 2023 2.270 2.320 2.219 2.320 5,919 +0.05(+2.20%)
Jun 14, 2023 2.140 2.280 2.140 2.270 69,164 +0.15(+7.08%)
Jun 13, 2023 2.140 2.199 2.110 2.120 24,965 -0.04(-1.85%)
Jun 12, 2023 2.100 2.230 2.065 2.160 22,153 +0.09(+4.35%)
Jun 09, 2023 2.090 2.100 2.060 2.070 9,037 -0.05(-2.36%)
Jun 08, 2023 2.101 2.130 2.040 2.120 45,592 -0.01(-0.47%)
Jun 07, 2023 2.150 2.160 2.120 2.130 34,324 -0.04(-1.84%)
Jun 06, 2023 2.150 2.180 2.149 2.170 10,497 +0.02(+0.93%)
Jun 05, 2023 2.100 2.160 2.100 2.150 22,518 +0.01(+0.47%)
Jun 02, 2023 2.130 2.150 2.046 2.140 14,477 +0.06(+2.88%)
Jun 01, 2023 2.090 2.120 2.027 2.080 27,043 -0.01(-0.48%)
May 31, 2023 2.040 2.095 2.040 2.090 7,332 +0.04(+1.96%)
May 30, 2023 2.110 2.110 2.030 2.050 18,049 -0.04(-1.91%)
May 26, 2023 2.110 2.170 1.950 2.090 21,925 -0.04(-1.88%)
May 25, 2023 2.140 2.170 2.082 2.130 6,388 +0.01(+0.47%)
May 24, 2023 2.180 2.180 2.090 2.120 15,345 -0.08(-3.64%)
May 23, 2023 2.260 2.260 2.171 2.200 9,093 -0.05(-2.22%)
May 22, 2023 2.250 2.250 2.250 2.250 1,006 +0.04(+1.81%)
May 19, 2023 2.120 2.230 2.120 2.210 2,827 +0.04(+1.84%)
May 18, 2023 2.090 2.185 2.080 2.170 20,825 +0.07(+3.33%)
May 17, 2023 2.100 2.140 2.050 2.100 8,781 -0.02(-0.94%)
May 16, 2023 2.150 2.300 2.050 2.120 32,701 -0.06(-2.75%)
May 15, 2023 2.220 2.220 2.160 2.180 12,576 +0.00(+0.00%)
May 12, 2023 2.240 2.260 2.160 2.180 19,405 -0.08(-3.54%)
May 11, 2023 2.300 2.300 2.231 2.260 6,228 -0.05(-2.16%)
May 10, 2023 2.330 2.330 2.260 2.310 7,012 +0.04(+1.76%)
May 09, 2023 2.250 2.300 2.241 2.270 3,786 -0.06(-2.58%)
May 08, 2023 2.200 2.330 2.200 2.330 7,102 +0.10(+4.48%)
May 05, 2023 2.200 2.320 2.200 2.230 9,210 +0.02(+0.90%)
May 04, 2023 2.200 2.260 2.170 2.210 8,618 +0.04(+1.61%)
May 03, 2023 2.300 2.330 2.170 2.175 40,785 -0.02(-0.68%)
May 02, 2023 2.540 2.540 2.190 2.190 36,162 -0.26(-10.61%)
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.