Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

2.840 +0.160 (+5.96%)
Streaming Delayed Price Updated: 1:03 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 2.480 2.600 2.470 2.550 30,307 +0.07(+2.82%)
Feb 27, 2023 2.590 2.590 2.420 2.480 33,059 -0.11(-4.25%)
Feb 24, 2023 2.700 2.700 2.568 2.590 10,761 -0.13(-4.78%)
Feb 23, 2023 2.820 2.820 2.710 2.720 13,885 +0.01(+0.37%)
Feb 22, 2023 2.760 2.785 2.700 2.710 13,596 -0.10(-3.56%)
Feb 21, 2023 2.900 2.910 2.760 2.810 12,784 -0.12(-4.10%)
Feb 17, 2023 3.020 3.054 2.910 2.930 31,636 -0.18(-5.79%)
Feb 16, 2023 3.180 3.230 3.050 3.110 29,227 -0.06(-1.89%)
Feb 15, 2023 3.030 3.190 2.980 3.170 43,566 +0.15(+4.97%)
Feb 14, 2023 2.950 3.040 2.950 3.020 12,473 +0.07(+2.37%)
Feb 13, 2023 2.943 3.000 2.930 2.950 43,469 -0.05(-1.67%)
Feb 10, 2023 3.340 3.350 2.950 3.000 73,210 -0.44(-12.79%)
Feb 09, 2023 3.150 3.580 3.080 3.440 123,251 +0.29(+9.21%)
Feb 08, 2023 3.100 3.155 2.900 3.150 101,512 +0.05(+1.61%)
Feb 07, 2023 2.980 3.360 2.910 3.100 193,771 +0.19(+6.53%)
Feb 06, 2023 2.830 2.980 2.814 2.910 54,922 -0.03(-1.02%)
Feb 03, 2023 2.860 2.950 2.810 2.940 30,429 +0.06(+2.08%)
Feb 02, 2023 2.840 2.951 2.830 2.880 42,025 -0.02(-0.69%)
Feb 01, 2023 2.760 2.920 2.760 2.900 87,033 +0.18(+6.62%)
Jan 31, 2023 2.690 2.790 2.660 2.720 61,838 -0.01(-0.40%)
Jan 30, 2023 2.670 2.850 2.670 2.731 45,821 -0.09(-3.16%)
Jan 27, 2023 2.620 2.860 2.570 2.820 127,120 +0.17(+6.42%)
Jan 26, 2023 2.500 2.650 2.480 2.650 21,506 +0.13(+5.16%)
Jan 25, 2023 2.510 2.537 2.450 2.520 11,274 -0.03(-1.18%)
Jan 24, 2023 2.580 2.580 2.500 2.550 28,421 -0.08(-3.04%)
Jan 23, 2023 2.420 2.650 2.420 2.630 46,046 +0.19(+7.79%)
Jan 20, 2023 2.300 2.470 2.300 2.440 25,953 +0.17(+7.49%)
Jan 19, 2023 2.260 2.320 2.260 2.270 11,272 -0.02(-0.87%)
Jan 18, 2023 2.530 2.525 2.290 2.290 65,859 -0.27(-10.55%)
Jan 17, 2023 2.510 2.560 2.500 2.560 35,499 +0.02(+0.79%)
Jan 13, 2023 2.440 2.570 2.438 2.540 32,177 +0.10(+4.10%)
Jan 12, 2023 2.520 2.539 2.440 2.440 22,483 -0.07(-2.79%)
Jan 11, 2023 2.530 2.600 2.500 2.510 50,241 -0.02(-0.79%)
Jan 10, 2023 2.530 2.650 2.460 2.530 38,497 -0.08(-3.07%)
Jan 09, 2023 2.280 2.613 2.250 2.610 192,605 +0.38(+17.04%)
Jan 06, 2023 2.090 2.253 2.090 2.230 63,361 +0.09(+4.21%)
Jan 05, 2023 2.010 2.140 2.010 2.140 77,279 +0.08(+3.88%)
Jan 04, 2023 1.850 2.060 1.850 2.060 78,532 +0.17(+8.99%)
Jan 03, 2023 1.840 1.893 1.840 1.890 86,069 +0.05(+2.72%)
Dec 30, 2022 1.850 1.860 1.800 1.840 91,605 -0.03(-1.60%)
Dec 29, 2022 1.830 1.885 1.830 1.870 11,515 +0.02(+1.08%)
Dec 28, 2022 1.940 1.940 1.850 1.850 13,701 -0.10(-5.13%)
Dec 27, 2022 1.860 1.990 1.860 1.950 45,578 +0.04(+2.09%)
Dec 23, 2022 1.840 1.950 1.840 1.910 65,707 +0.03(+1.60%)
Dec 22, 2022 2.000 2.000 1.880 1.880 25,357 -0.12(-6.00%)
Dec 21, 2022 1.870 2.000 1.870 2.000 96,408 +0.07(+3.63%)
Dec 20, 2022 2.100 2.100 1.900 1.930 44,869 -0.17(-8.10%)
Dec 19, 2022 2.070 2.180 2.020 2.100 58,287 +0.03(+1.45%)
Dec 16, 2022 1.940 2.070 1.900 2.070 92,553 +0.11(+5.61%)
Dec 15, 2022 1.900 2.050 1.900 1.960 13,902 +0.06(+3.15%)
Dec 14, 2022 1.910 1.977 1.882 1.900 45,178 -0.06(-3.06%)
Dec 13, 2022 2.020 2.020 1.915 1.960 39,099 +0.06(+3.16%)
Dec 12, 2022 2.050 2.050 1.900 1.900 29,440 -0.18(-8.65%)
Dec 09, 2022 2.000 2.212 2.000 2.080 129,525 +0.04(+1.96%)
Dec 08, 2022 2.010 2.090 1.900 2.040 34,885 +0.11(+5.70%)
Dec 07, 2022 1.935 1.983 1.920 1.930 15,559 -0.02(-1.03%)
Dec 06, 2022 1.940 2.020 1.897 1.950 23,505 -0.04(-2.01%)
Dec 05, 2022 2.070 2.070 1.940 1.990 41,497 -0.05(-2.45%)
Dec 02, 2022 1.810 2.080 1.810 2.040 54,083 +0.14(+7.37%)
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