Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 9.700 9.739 9.400 9.550 18,040 -0.20(-2.05%)
Oct 29, 2020 9.600 9.750 9.350 9.750 20,440 +0.20(+2.09%)
Oct 28, 2020 9.500 9.650 9.350 9.550 34,391 +0.00(+0.00%)
Oct 27, 2020 9.700 9.800 9.550 9.550 31,046 -0.10(-1.04%)
Oct 26, 2020 9.900 10.00 9.550 9.650 21,223 -0.20(-2.03%)
Oct 23, 2020 9.900 10.05 9.800 9.850 16,260 -0.05(-0.51%)
Oct 22, 2020 10.10 10.10 9.750 9.900 18,593 -0.10(-1.00%)
Oct 21, 2020 10.20 10.45 9.700 10.00 46,237 -0.15(-1.48%)
Oct 20, 2020 9.650 10.15 9.650 10.15 34,361 +0.50(+5.18%)
Oct 19, 2020 9.600 9.850 9.500 9.650 23,234 -0.05(-0.52%)
Oct 16, 2020 9.900 9.900 9.650 9.700 15,360 -0.05(-0.51%)
Oct 15, 2020 10.05 10.15 9.550 9.750 31,250 -0.45(-4.41%)
Oct 14, 2020 10.20 10.20 9.900 10.20 31,351 +0.15(+1.49%)
Oct 13, 2020 9.950 10.10 9.750 10.05 23,174 +0.15(+1.52%)
Oct 12, 2020 10.20 10.25 9.800 9.900 16,895 -0.20(-1.98%)
Oct 09, 2020 9.950 10.20 9.950 10.10 17,320 +0.10(+1.00%)
Oct 08, 2020 10.00 10.15 9.800 10.00 13,553 +0.10(+1.01%)
Oct 07, 2020 9.850 10.10 9.800 9.900 10,204 +0.05(+0.51%)
Oct 06, 2020 9.850 10.25 9.700 9.850 19,860 +0.10(+1.03%)
Oct 05, 2020 10.10 10.35 9.750 9.750 29,135 -0.35(-3.47%)
Oct 02, 2020 10.00 10.36 9.850 10.10 38,740 -0.15(-1.46%)
Oct 01, 2020 10.40 10.65 10.00 10.25 35,988 -0.05(-0.49%)
Sep 30, 2020 9.550 10.55 9.550 10.30 97,638 +0.85(+8.99%)
Sep 29, 2020 9.600 9.650 9.450 9.450 23,662 -0.15(-1.56%)
Sep 28, 2020 9.250 9.700 9.250 9.600 11,544 +0.30(+3.23%)
Sep 25, 2020 9.500 9.550 9.200 9.300 14,800 -0.20(-2.11%)
Sep 24, 2020 9.650 9.725 9.250 9.500 33,807 +0.05(+0.53%)
Sep 23, 2020 9.650 9.700 9.400 9.450 31,216 -0.20(-2.07%)
Sep 22, 2020 9.900 9.950 9.650 9.650 18,513 -0.15(-1.53%)
Sep 21, 2020 10.30 10.30 9.600 9.800 35,768 -0.70(-6.67%)
Sep 18, 2020 10.00 10.60 10.00 10.50 103,340 +0.30(+2.94%)
Sep 17, 2020 9.700 10.30 9.500 10.20 78,674 +0.50(+5.15%)
Sep 16, 2020 9.550 9.800 9.550 9.700 13,832 +0.15(+1.57%)
Sep 15, 2020 9.700 9.750 9.300 9.550 40,834 -0.15(-1.55%)
Sep 14, 2020 9.900 9.900 9.600 9.700 17,726 -0.05(-0.51%)
Sep 11, 2020 9.500 9.875 9.399 9.750 30,360 +0.40(+4.28%)
Sep 10, 2020 9.600 9.691 9.200 9.350 36,483 -0.20(-2.09%)
Sep 09, 2020 9.550 9.850 9.500 9.550 28,566 +0.05(+0.53%)
Sep 08, 2020 10.00 10.00 9.500 9.500 32,678 -0.45(-4.52%)
Sep 04, 2020 9.600 10.05 9.400 9.950 29,920 +0.25(+2.58%)
Sep 03, 2020 9.900 9.900 9.500 9.700 80,237 -0.30(-3.00%)
Sep 02, 2020 10.00 10.15 9.850 10.00 47,874 -0.05(-0.50%)
Sep 01, 2020 9.750 10.20 9.650 10.05 52,812 +0.35(+3.61%)
Aug 31, 2020 10.30 10.35 9.500 9.700 154,819 -0.65(-6.28%)
Aug 28, 2020 10.40 10.65 10.35 10.35 47,640 -0.05(-0.48%)
Aug 27, 2020 11.00 11.00 10.40 10.40 41,511 -0.45(-4.15%)
Aug 26, 2020 10.40 10.93 10.40 10.85 91,334 +0.40(+3.83%)
Aug 25, 2020 10.55 10.70 10.40 10.45 59,419 -0.15(-1.42%)
Aug 24, 2020 11.00 11.05 10.60 10.60 71,084 -0.35(-3.20%)
Aug 21, 2020 11.15 11.35 10.90 10.95 34,780 -0.30(-2.67%)
Aug 20, 2020 10.90 11.45 10.90 11.25 52,151 +0.05(+0.45%)
Aug 19, 2020 11.65 11.65 10.70 11.20 82,337 -0.40(-3.45%)
Aug 18, 2020 12.50 12.70 11.25 11.60 222,544 +0.00(+0.00%)
Aug 17, 2020 11.30 11.68 11.15 11.60 80,856 +0.45(+4.04%)
Aug 14, 2020 11.35 11.35 10.78 11.15 46,900 -0.20(-1.76%)
Aug 13, 2020 11.20 11.40 11.10 11.35 40,316 +0.15(+1.34%)
Aug 12, 2020 11.25 11.40 10.85 11.20 67,892 +0.15(+1.36%)
Aug 11, 2020 11.80 11.80 10.60 11.05 151,155 -0.45(-3.91%)
Aug 10, 2020 11.75 11.90 11.45 11.50 105,740 -0.45(-3.77%)
Aug 07, 2020 12.25 12.52 11.70 11.95 131,640 -0.95(-7.36%)
Aug 06, 2020 12.90 13.00 12.30 12.90 49,866 +0.00(+0.00%)
Aug 05, 2020 12.40 12.90 12.20 12.90 96,164 +0.55(+4.45%)
Aug 04, 2020 12.20 12.35 12.00 12.35 67,892 +0.10(+0.82%)
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.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback