Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

3.970 -0.010 (-0.25%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	13.75	14.39	13.05	13.85	197,500	-0.15(-1.07%)
Feb 25, 2021	15.45	15.55	13.80	14.00	254,034	-1.20(-7.89%)
Feb 24, 2021	14.30	15.45	14.25	15.20	134,302	+0.35(+2.36%)
Feb 23, 2021	15.35	15.40	13.40	14.85	347,957	-1.15(-7.19%)
Feb 22, 2021	16.55	17.10	15.90	16.00	210,482	-1.50(-8.57%)
Feb 19, 2021	17.05	18.50	16.85	17.50	284,220	+1.40(+8.70%)
Feb 18, 2021	17.60	17.85	15.70	16.10	311,436	-2.25(-12.26%)
Feb 17, 2021	19.70	19.75	17.60	18.35	316,484	-0.75(-3.93%)
Feb 16, 2021	18.40	20.75	18.05	19.10	515,167	+0.75(+4.09%)
Feb 12, 2021	18.15	18.70	17.50	18.35	242,460	+0.25(+1.38%)
Feb 11, 2021	16.60	18.35	16.50	18.10	432,603	+1.70(+10.37%)
Feb 10, 2021	16.75	17.40	15.20	16.40	402,556	-0.25(-1.50%)
Feb 09, 2021	15.80	18.95	15.80	16.65	653,968	+0.55(+3.42%)
Feb 08, 2021	16.90	16.95	15.05	16.10	819,627	-1.55(-8.78%)
Feb 05, 2021	21.15	25.00	16.55	17.65	2,386,140	+1.15(+6.97%)
Feb 04, 2021	14.00	16.60	13.25	16.50	1,024,056	+3.55(+27.41%)
Feb 03, 2021	11.75	14.15	11.55	12.95	754,704	+1.40(+12.12%)
Feb 02, 2021	11.20	11.80	11.00	11.55	109,404	+0.60(+5.48%)

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.