Skip to main content

Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 22.80 23.75 22.80 23.61 309,383 +0.65(+2.85%)
Oct 30, 2017 23.77 24.03 22.65 22.96 503,271 -0.76(-3.20%)
Oct 27, 2017 20.73 23.72 19.90 23.72 874,630 +2.64(+12.55%)
Oct 26, 2017 21.41 21.41 19.74 21.07 1,608,429 -0.97(-4.39%)
Oct 25, 2017 22.12 22.31 21.49 22.04 527,632 +0.39(+1.81%)
Oct 24, 2017 22.49 22.59 21.55 21.65 648,125 -0.84(-3.73%)
Oct 23, 2017 22.85 23.46 22.48 22.49 249,807 -0.39(-1.72%)
Oct 20, 2017 22.49 23.04 22.49 22.88 259,872 +0.60(+2.70%)
Oct 19, 2017 22.38 22.41 21.73 22.28 299,438 -0.34(-1.50%)
Oct 18, 2017 21.76 22.62 21.76 22.62 274,841 +0.92(+4.22%)
Oct 17, 2017 22.23 22.57 21.68 21.70 214,846 -0.45(-2.01%)
Oct 16, 2017 22.54 22.86 22.12 22.15 224,874 -0.39(-1.74%)
Oct 13, 2017 22.75 23.14 22.51 22.54 192,183 +0.05(+0.23%)
Oct 12, 2017 22.23 22.62 22.23 22.49 160,242 +0.21(+0.94%)
Oct 11, 2017 22.20 22.49 22.10 22.28 98,130 +0.03(+0.12%)
Oct 10, 2017 22.23 22.59 22.12 22.25 144,011 +0.05(+0.24%)
Oct 09, 2017 22.25 22.62 22.17 22.20 136,698 -0.08(-0.35%)
Oct 06, 2017 22.20 22.38 21.73 22.28 297,366 +0.31(+1.43%)
Oct 05, 2017 21.76 22.20 21.55 21.96 202,537 +0.45(+2.07%)
Oct 04, 2017 22.83 22.88 20.92 21.52 577,340 -1.02(-4.53%)
Oct 03, 2017 21.89 22.61 21.89 22.54 244,350 +0.81(+3.74%)
Oct 02, 2017 22.07 22.46 21.60 21.73 456,721 -0.29(-1.31%)
Sep 29, 2017 23.09 23.64 21.94 22.02 373,074 -1.02(-4.43%)
Sep 28, 2017 22.70 23.82 22.70 23.04 505,784 +0.34(+1.50%)
Sep 27, 2017 22.57 23.09 22.57 22.70 319,490 +0.24(+1.05%)
Sep 26, 2017 22.44 22.70 22.28 22.46 499,141 +0.18(+0.82%)
Sep 25, 2017 23.48 23.48 22.25 22.28 607,636 -1.20(-5.13%)
Sep 22, 2017 23.51 23.72 23.33 23.48 232,527 -0.03(-0.11%)
Sep 21, 2017 23.59 23.61 23.30 23.51 365,919 +0.16(+0.67%)
Sep 20, 2017 24.56 24.79 23.30 23.35 649,593 -1.05(-4.29%)
Sep 19, 2017 25.18 25.18 24.35 24.40 297,052 -0.63(-2.51%)
Sep 18, 2017 25.39 25.76 24.87 25.03 331,499 -0.29(-1.14%)
Sep 15, 2017 25.26 25.53 25.11 25.32 163,678 +0.16(+0.62%)
Sep 14, 2017 24.77 25.37 24.48 25.16 250,672 +0.31(+1.26%)
Sep 13, 2017 24.74 25.53 24.48 24.84 713,166 +0.18(+0.74%)
Sep 12, 2017 24.24 24.84 23.85 24.66 445,767 +0.16(+0.64%)
Sep 11, 2017 24.56 24.77 24.19 24.50 235,534 +0.26(+1.08%)
Sep 08, 2017 24.06 24.37 23.75 24.24 374,586 +0.34(+1.42%)
Sep 07, 2017 24.16 24.45 23.80 23.90 430,051 -0.26(-1.08%)
Sep 06, 2017 24.61 23.82 24.16 250,001 +0.24(+0.98%)
Sep 05, 2017 24.24 24.35 23.61 23.93 455,737 -0.24(-0.98%)
Sep 01, 2017 24.27 24.37 23.72 24.16 401,561 +0.29(+1.21%)
Aug 31, 2017 24.90 25.08 23.82 23.88 582,301 -0.73(-2.98%)
Aug 30, 2017 25.39 25.87 24.61 24.61 559,791 -0.79(-3.09%)
Aug 29, 2017 24.35 26.05 24.35 25.39 407,891 +0.50(+2.00%)
Aug 28, 2017 26.21 26.44 24.69 24.90 917,632 -1.34(-5.09%)
Aug 25, 2017 26.81 26.99 26.18 26.23 331,100 -0.39(-1.47%)
Aug 24, 2017 26.34 26.78 26.18 26.62 466,258 +0.16(+0.59%)
Aug 23, 2017 26.89 27.36 26.15 26.47 832,966 -0.52(-1.94%)
Aug 22, 2017 27.75 28.40 26.70 26.99 2,010,306 -4.16(-13.36%)
Aug 21, 2017 31.81 31.86 30.34 31.15 570,238 -0.42(-1.33%)
Aug 18, 2017 30.24 32.52 29.87 31.57 532,811 +1.57(+5.24%)
Aug 17, 2017 29.53 30.68 29.45 30.00 401,818 +0.52(+1.78%)
Aug 16, 2017 29.32 30.11 29.11 29.48 344,915 +0.16(+0.54%)
Aug 15, 2017 29.32 29.79 29.11 29.32 298,686 +0.16(+0.54%)
Aug 14, 2017 28.14 29.30 28.01 29.16 254,884 +1.34(+4.80%)
Aug 11, 2017 27.93 28.61 27.25 27.83 219,472 +0.63(+2.31%)
Aug 10, 2017 28.54 28.72 27.10 27.20 375,785 -1.60(-5.55%)
Aug 09, 2017 29.09 29.19 28.67 28.80 151,776 -0.52(-1.79%)
Aug 08, 2017 28.51 29.79 28.40 29.32 338,919 +0.86(+3.04%)
Aug 07, 2017 28.85 28.90 28.43 28.46 165,667 -0.37(-1.27%)
Aug 04, 2017 28.61 28.90 28.48 28.82 73,684 +0.34(+1.19%)
Aug 03, 2017 28.27 28.84 28.27 28.48 119,763 +0.21(+0.74%)
Aug 02, 2017 29.37 29.44 28.27 28.27 245,031 -0.55(-1.91%)
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.