Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

2.760 +0.080 (+2.99%)
Streaming Delayed Price Updated: 12:21 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 11.65 11.90 10.00 10.05 423,219 -1.85(-15.55%)
Nov 30, 2020 10.05 12.25 9.900 11.90 584,748 +1.95(+19.60%)
Nov 27, 2020 9.900 10.18 9.900 9.950 60,100 -0.05(-0.50%)
Nov 25, 2020 9.900 10.30 9.850 10.00 82,640 +0.15(+1.52%)
Nov 24, 2020 10.30 10.40 9.650 9.850 169,852 -0.35(-3.43%)
Nov 23, 2020 9.950 10.30 9.750 10.20 136,740 +0.50(+5.15%)
Nov 20, 2020 9.750 9.800 9.600 9.700 43,940 +0.00(+0.00%)
Nov 19, 2020 9.600 9.800 9.400 9.700 71,400 +0.10(+1.04%)
Nov 18, 2020 9.900 10.00 9.500 9.600 88,915 -0.15(-1.54%)
Nov 17, 2020 9.700 9.850 9.650 9.750 26,036 +0.05(+0.52%)
Nov 16, 2020 9.700 10.00 9.700 9.700 36,726 +0.00(+0.00%)
Nov 13, 2020 10.05 10.18 9.550 9.700 66,880 -0.15(-1.52%)
Nov 12, 2020 10.15 10.40 9.650 9.850 61,624 -0.30(-2.96%)
Nov 11, 2020 10.35 10.55 10.05 10.15 60,137 -0.35(-3.33%)
Nov 10, 2020 9.900 10.55 9.900 10.50 93,993 +0.65(+6.60%)
Nov 09, 2020 9.950 10.00 9.750 9.850 44,901 +0.15(+1.55%)
Nov 06, 2020 9.850 9.900 9.550 9.700 25,400 -0.10(-1.02%)
Nov 05, 2020 9.700 9.800 9.450 9.800 49,543 +0.30(+3.16%)
Nov 04, 2020 9.550 9.750 9.450 9.500 10,574 -0.05(-0.52%)
Nov 03, 2020 9.350 9.700 9.350 9.550 14,688 +0.20(+2.14%)
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.