Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.560 USD +0.010 (+0.65%)
Official Closing Price Updated: 7:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 6.260 6.330 6.210 6.300 164,616 +0.03(+0.48%)
Apr 29, 2019 6.130 6.300 6.129 6.270 181,655 +0.16(+2.62%)
Apr 26, 2019 6.290 6.302 6.080 6.110 252,300 -0.17(-2.71%)
Apr 25, 2019 6.330 6.360 6.120 6.280 435,596 -0.04(-0.63%)
Apr 24, 2019 6.370 6.370 6.260 6.320 154,509 -0.03(-0.47%)
Apr 23, 2019 6.350 6.380 6.220 6.350 244,131 +0.00(+0.00%)
Apr 22, 2019 6.120 6.360 6.120 6.350 270,361 +0.19(+3.08%)
Apr 18, 2019 6.300 6.310 6.090 6.160 704,400 -0.20(-3.14%)
Apr 17, 2019 6.240 6.380 6.200 6.360 321,834 +0.15(+2.42%)
Apr 16, 2019 6.240 6.310 6.110 6.210 326,357 -0.03(-0.48%)
Apr 15, 2019 6.230 6.290 6.100 6.240 424,789 -0.06(-0.95%)
Apr 12, 2019 6.290 6.400 6.250 6.300 204,600 +0.08(+1.29%)
Apr 11, 2019 6.350 6.450 6.175 6.220 434,813 -0.21(-3.27%)
Apr 10, 2019 6.520 6.640 6.340 6.430 326,550 -0.09(-1.38%)
Apr 09, 2019 6.600 6.770 6.515 6.520 593,343 -0.06(-0.91%)
Apr 08, 2019 6.670 6.790 6.550 6.580 526,082 -0.12(-1.79%)
Apr 05, 2019 6.490 6.740 6.402 6.700 1,275,100 +0.24(+3.72%)
Apr 04, 2019 6.510 6.610 6.410 6.460 374,588 -0.04(-0.62%)
Apr 03, 2019 6.530 6.680 6.450 6.500 407,372 -0.01(-0.15%)
Apr 02, 2019 6.500 6.717 6.490 6.510 557,179 -0.01(-0.15%)
Apr 01, 2019 6.440 6.680 6.440 6.520 589,012 +0.10(+1.56%)
Mar 29, 2019 6.360 6.500 6.310 6.420 520,600 +0.08(+1.26%)
Mar 28, 2019 6.280 6.400 6.100 6.340 452,530 +0.03(+0.48%)
Mar 27, 2019 6.450 6.510 6.175 6.310 880,083 -0.16(-2.47%)
Mar 26, 2019 6.840 6.860 6.300 6.470 1,910,467 -0.54(-7.70%)
Mar 25, 2019 6.390 7.050 6.240 7.010 875,636 +0.24(+3.55%)
Mar 22, 2019 7.020 7.080 6.770 6.770 584,300 -0.25(-3.56%)
Mar 21, 2019 6.910 7.040 6.870 7.020 247,294 +0.07(+1.01%)
Mar 20, 2019 6.990 7.035 6.840 6.950 315,899 -0.05(-0.71%)
Mar 19, 2019 7.100 7.160 6.910 7.000 281,363 -0.04(-0.57%)
Mar 18, 2019 7.030 7.083 6.900 7.040 385,507 +0.06(+0.86%)
Mar 15, 2019 7.060 7.160 6.970 6.980 601,500 -0.03(-0.43%)
Mar 14, 2019 7.130 7.130 6.900 7.010 366,937 -0.13(-1.82%)
Mar 13, 2019 7.180 7.290 7.040 7.140 268,240 -0.08(-1.11%)
Mar 12, 2019 7.470 7.470 7.110 7.220 761,213 -0.15(-2.04%)
Mar 11, 2019 7.370 7.440 7.270 7.370 252,083 +0.16(+2.22%)
Mar 08, 2019 7.070 7.380 6.940 7.210 425,000 +0.02(+0.28%)
Mar 07, 2019 7.550 7.550 7.020 7.190 573,436 -0.33(-4.39%)
Mar 06, 2019 7.770 8.000 7.500 7.520 585,807 -0.25(-3.22%)
Mar 05, 2019 7.440 7.800 7.420 7.770 558,119 +0.34(+4.58%)
Mar 04, 2019 7.360 7.670 7.360 7.430 398,697 +0.08(+1.09%)
Mar 01, 2019 7.350 7.460 7.190 7.350 249,000 +0.05(+0.68%)
Feb 28, 2019 7.330 7.580 7.240 7.300 295,747 -0.04(-0.54%)
Feb 27, 2019 7.220 7.440 7.080 7.340 381,039 +0.09(+1.24%)
Feb 26, 2019 7.510 7.510 7.110 7.250 303,661 -0.29(-3.85%)
Feb 25, 2019 7.740 7.850 7.410 7.540 482,186 +0.15(+2.03%)
Feb 22, 2019 7.230 7.450 7.130 7.390 726,700 +0.21(+2.92%)
Feb 21, 2019 7.170 7.270 7.120 7.180 118,202 +0.01(+0.14%)
Feb 20, 2019 7.350 7.398 7.120 7.170 314,822 -0.13(-1.78%)
Feb 19, 2019 7.160 7.400 7.140 7.300 429,039 +0.22(+3.11%)
Feb 15, 2019 7.260 7.260 7.050 7.080 162,700 -0.16(-2.21%)
Feb 14, 2019 7.010 7.270 6.982 7.240 242,956 +0.18(+2.55%)
Feb 13, 2019 7.120 7.390 7.050 7.060 474,193 +0.00(+0.00%)
Feb 12, 2019 6.800 7.080 6.780 7.060 585,264 +0.34(+5.06%)
Feb 11, 2019 6.780 6.850 6.660 6.720 213,634 +0.07(+1.05%)
Feb 08, 2019 6.520 6.700 6.410 6.650 145,700 +0.12(+1.84%)
Feb 07, 2019 6.700 6.700 6.530 6.530 170,681 -0.19(-2.83%)
Feb 06, 2019 6.840 6.840 6.670 6.720 133,445 -0.11(-1.61%)
Feb 05, 2019 6.800 6.850 6.742 6.830 172,886 +0.09(+1.34%)
Feb 04, 2019 6.700 6.820 6.630 6.740 106,897 +0.07(+1.05%)
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