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 (%)
Nov 30, 2023 1.960 1.970 1.916 1.970 18,467 -0.05(-2.23%)
Nov 29, 2023 2.000 2.015 1.990 2.015 1,870 +0.01(+0.33%)
Nov 28, 2023 2.100 2.100 1.990 2.008 3,616 -0.04(-2.03%)
Nov 27, 2023 2.010 2.060 2.010 2.050 5,775 +0.03(+1.44%)
Nov 24, 2023 2.000 2.080 2.000 2.021 4,235 +0.02(+1.04%)
Nov 22, 2023 2.000 2.087 1.990 2.000 3,282 -0.09(-4.31%)
Nov 21, 2023 2.170 2.280 2.020 2.090 24,139 -0.09(-4.13%)
Nov 20, 2023 2.140 2.330 2.080 2.180 32,976 +0.04(+1.87%)
Nov 17, 2023 1.940 2.140 1.940 2.140 12,902 +0.14(+7.00%)
Nov 16, 2023 1.970 2.070 1.960 2.000 6,093 +0.01(+0.76%)
Nov 15, 2023 1.970 2.190 1.970 1.985 19,452 +0.16(+8.47%)
Nov 14, 2023 1.800 1.830 1.800 1.830 1,281 +0.00(+0.00%)
Nov 13, 2023 1.845 1.845 1.820 1.830 904 -0.01(-0.54%)
Nov 10, 2023 1.850 1.895 1.840 1.840 11,918 -0.01(-0.81%)
Nov 09, 2023 1.880 1.880 1.810 1.855 1,346 +0.00(+0.26%)
Nov 08, 2023 1.800 1.850 1.800 1.850 810 -0.05(-2.63%)
Nov 07, 2023 1.880 1.900 1.790 1.900 4,749 +0.02(+1.06%)
Nov 06, 2023 1.880 2.030 1.872 1.880 3,336 -0.07(-3.59%)
Nov 03, 2023 1.690 2.194 1.690 1.950 32,427 +0.28(+17.07%)
Nov 02, 2023 1.700 1.720 1.660 1.666 25,112 -0.01(-0.86%)
Nov 01, 2023 1.681 1.681 1.680 1.680 2,321 -0.02(-1.17%)
Oct 31, 2023 1.670 1.700 1.670 1.700 844 +0.01(+0.89%)
Oct 30, 2023 1.720 1.720 1.685 1.685 698 +0.02(+0.90%)
Oct 27, 2023 1.650 1.670 1.640 1.670 4,138 +0.01(+0.60%)
Oct 26, 2023 1.720 1.735 1.650 1.660 15,202 -0.08(-4.60%)
Oct 25, 2023 1.730 1.750 1.730 1.740 2,583 +0.02(+1.16%)
Oct 24, 2023 1.840 1.840 1.720 1.720 3,115 -0.03(-1.71%)
Oct 23, 2023 1.640 2.000 1.640 1.750 15,821 +0.08(+4.79%)
Oct 20, 2023 1.820 1.820 1.670 1.670 812 -0.07(-4.02%)
Oct 19, 2023 1.690 1.750 1.680 1.740 6,515 +0.04(+2.35%)
Oct 18, 2023 1.722 1.722 1.700 1.700 1,259 +0.00(+0.00%)
Oct 17, 2023 1.690 1.800 1.690 1.700 2,527 +0.00(+0.00%)
Oct 16, 2023 1.653 1.740 1.653 1.700 12,332 -0.01(-0.58%)
Oct 13, 2023 1.720 1.720 1.710 1.710 795 +0.00(+0.00%)
Oct 12, 2023 1.730 1.730 1.710 1.710 418 -0.07(-3.68%)
Oct 11, 2023 1.770 1.810 1.650 1.775 9,678 -0.03(-1.92%)
Oct 10, 2023 1.760 1.889 1.760 1.810 1,847 +0.07(+3.80%)
Oct 09, 2023 1.790 1.790 1.744 1.744 739 -0.01(-0.35%)
Oct 06, 2023 1.700 1.770 1.700 1.750 5,014 +0.06(+3.55%)
Oct 05, 2023 1.680 1.741 1.680 1.690 3,698 -0.03(-1.74%)
Oct 04, 2023 1.910 1.912 1.720 1.720 73,112 -0.19(-9.95%)
Oct 03, 2023 1.910 1.958 1.910 1.910 1,662 -0.02(-1.04%)
Oct 02, 2023 1.950 1.950 1.930 1.930 538 -0.05(-2.53%)
Sep 29, 2023 2.070 2.074 1.980 1.980 5,798 +0.06(+3.13%)
Sep 28, 2023 1.910 1.924 1.910 1.920 8,218 +0.01(+0.52%)
Sep 27, 2023 1.930 1.963 1.900 1.910 1,985 +0.01(+0.53%)
Sep 26, 2023 1.850 1.930 1.850 1.900 5,317 +0.02(+1.06%)
Sep 25, 2023 1.910 1.930 1.880 1.880 6,844 -0.09(-4.57%)
Sep 22, 2023 2.010 2.042 1.923 1.970 3,989 +0.04(+2.07%)
Sep 21, 2023 2.020 2.050 1.880 1.930 22,955 -0.09(-4.45%)
Sep 20, 2023 2.070 2.135 2.000 2.020 13,192 -0.00(-0.00%)
Sep 19, 2023 2.000 2.030 2.000 2.020 6,480 +0.00(+0.00%)
Sep 18, 2023 2.120 2.170 2.010 2.020 13,251 -0.01(-0.49%)
Sep 15, 2023 2.090 2.100 2.000 2.030 22,595 -0.06(-2.87%)
Sep 14, 2023 2.170 2.190 2.070 2.090 10,891 +0.01(+0.49%)
Sep 13, 2023 2.076 2.082 2.076 2.080 1,829 +0.02(+0.97%)
Sep 12, 2023 2.095 2.095 2.060 2.060 1,103 +0.01(+0.49%)
Sep 11, 2023 2.050 2.080 2.050 2.050 7,043 +0.00(+0.00%)
Sep 08, 2023 2.070 2.150 2.044 2.050 17,358 -0.01(-0.49%)
Sep 07, 2023 2.120 2.186 2.060 2.060 17,419 -0.06(-2.83%)
Sep 06, 2023 2.200 2.210 2.120 2.120 20,202 -0.07(-3.20%)
Sep 05, 2023 2.290 2.290 2.190 2.190 6,794 -0.05(-2.23%)
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.