Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.260 USD -0.060 (-4.55%)
Official Closing Price Updated: 7:00 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 9.560 9.560 9.560 0 +0.02(+0.21%)
Dec 29, 2016 9.360 9.630 9.360 9.540 212,111 +0.14(+1.49%)
Dec 28, 2016 9.640 9.739 9.340 9.400 253,186 -0.16(-1.67%)
Dec 27, 2016 9.160 9.618 9.160 9.560 333,599 +0.40(+4.37%)
Dec 23, 2016 9.160 9.160 9.160 0 +0.19(+2.12%)
Dec 22, 2016 9.170 9.190 8.910 8.970 389,478 -0.24(-2.61%)
Dec 21, 2016 9.350 9.400 9.200 9.210 249,671 -0.12(-1.29%)
Dec 20, 2016 9.400 9.500 9.250 9.330 352,665 -0.07(-0.74%)
Dec 19, 2016 9.500 9.580 9.380 9.400 457,450 -0.09(-0.95%)
Dec 16, 2016 9.520 9.700 9.380 9.490 367,848 +0.09(+0.96%)
Dec 15, 2016 9.900 9.960 9.400 9.400 488,049 -0.54(-5.43%)
Dec 14, 2016 10.05 10.15 9.900 9.940 312,585 -0.14(-1.39%)
Dec 13, 2016 10.14 10.38 10.05 10.08 328,540 -0.07(-0.69%)
Dec 12, 2016 9.970 10.15 9.800 10.15 354,063 +0.11(+1.10%)
Dec 09, 2016 10.00 10.09 9.970 10.04 185,408 -0.02(-0.20%)
Dec 08, 2016 10.08 10.15 9.930 10.06 406,978 -0.10(-0.98%)
Dec 07, 2016 9.990 10.26 9.900 10.16 410,701 +0.17(+1.70%)
Dec 06, 2016 10.00 10.08 9.860 9.990 209,731 -0.01(-0.10%)
Dec 05, 2016 9.910 10.02 9.890 10.00 545,519 +0.10(+1.01%)
Dec 02, 2016 9.870 10.03 9.820 9.900 290,101 -0.01(-0.10%)
Dec 01, 2016 10.08 10.26 9.670 9.910 426,029 -0.25(-2.46%)
Nov 30, 2016 10.17 10.23 10.12 10.16 289,684 +0.00(+0.00%)
Nov 29, 2016 10.44 10.44 10.05 10.16 385,164 -0.32(-3.05%)
Nov 28, 2016 10.70 10.74 10.47 10.48 391,775 -0.26(-2.42%)
Nov 25, 2016 10.88 10.90 10.65 10.74 199,314 -0.06(-0.56%)
Nov 23, 2016 10.80 10.80 10.80 0 +0.01(+0.09%)
Nov 22, 2016 11.20 11.24 10.59 10.79 1,416,929 -0.41(-3.66%)
Nov 21, 2016 10.98 11.68 10.80 11.20 2,592,210 +0.60(+5.66%)
Nov 18, 2016 10.56 10.71 10.51 10.60 702,279 +0.10(+0.95%)
Nov 17, 2016 10.23 10.68 10.23 10.50 740,713 +0.30(+2.94%)
Nov 16, 2016 9.960 10.27 9.920 10.20 284,396 +0.20(+2.00%)
Nov 15, 2016 9.810 10.30 9.810 10.00 507,299 +0.31(+3.20%)
Nov 14, 2016 9.510 9.780 9.410 9.690 340,153 +0.19(+2.00%)
Nov 11, 2016 9.940 9.970 9.380 9.500 528,216 -0.48(-4.81%)
Nov 10, 2016 10.05 10.50 9.970 9.980 524,467 -0.07(-0.70%)
Nov 09, 2016 9.400 10.31 9.350 10.05 1,147,943 +0.35(+3.61%)
Nov 08, 2016 9.910 9.910 9.600 9.700 328,973 -0.11(-1.12%)
Nov 07, 2016 9.560 9.997 9.515 9.810 672,860 +0.49(+5.26%)
Nov 04, 2016 9.600 9.640 9.290 9.320 892,213 -0.20(-2.10%)
Nov 03, 2016 9.900 9.940 9.520 9.520 1,226,152 -0.37(-3.74%)
Nov 02, 2016 10.38 10.48 9.870 9.890 477,006 -0.57(-5.45%)
Nov 01, 2016 10.80 10.87 10.32 10.46 309,147 -0.24(-2.24%)
Oct 31, 2016 10.94 11.00 10.67 10.70 201,810 -0.19(-1.74%)
Oct 28, 2016 10.95 11.21 10.77 10.89 441,809 -0.03(-0.27%)
Oct 27, 2016 11.60 11.63 10.92 10.92 774,381 -0.60(-5.21%)
Oct 26, 2016 11.63 11.71 11.51 11.52 219,151 -0.20(-1.71%)
Oct 25, 2016 11.73 11.87 11.60 11.72 320,691 +0.03(+0.26%)
Oct 24, 2016 11.76 11.80 11.61 11.69 414,397 +0.02(+0.17%)
Oct 21, 2016 11.72 11.72 11.41 11.67 287,889 -0.09(-0.77%)
Oct 20, 2016 11.70 11.82 11.60 11.76 114,153 +0.11(+0.94%)
Oct 19, 2016 11.60 11.75 11.60 11.65 176,283 +0.13(+1.13%)
Oct 18, 2016 11.83 11.92 11.50 11.52 397,823 -0.06(-0.52%)
Oct 17, 2016 11.80 11.99 11.57 11.58 282,043 -0.31(-2.61%)
Oct 14, 2016 12.21 12.29 11.88 11.89 260,297 -0.06(-0.50%)
Oct 13, 2016 12.16 12.21 11.56 11.95 674,587 -0.39(-3.16%)
Oct 12, 2016 12.41 12.50 12.25 12.34 378,048 -0.01(-0.08%)
Oct 11, 2016 12.64 12.75 12.22 12.35 626,302 -0.42(-3.29%)
Oct 10, 2016 12.77 13.08 12.67 12.77 391,523 +0.27(+2.16%)
Oct 07, 2016 13.30 13.50 12.40 12.50 832,588 -0.84(-6.30%)
Oct 06, 2016 13.50 13.62 13.10 13.34 411,357 -0.09(-0.67%)
Oct 05, 2016 13.15 13.60 13.07 13.43 890,880 +0.42(+3.23%)
Oct 04, 2016 12.80 13.15 12.71 13.01 554,719 +0.25(+1.96%)
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