Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.440 USD -0.080 (-5.26%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 1.680 1.740 1.680 1.720 330,510 +0.04(+2.38%)
Jun 29, 2020 1.750 1.751 1.660 1.680 532,892 -0.02(-1.18%)
Jun 26, 2020 1.830 1.900 1.640 1.700 2,136,500 -0.13(-7.10%)
Jun 25, 2020 1.800 1.930 1.780 1.830 712,676 +0.02(+1.10%)
Jun 24, 2020 1.910 1.920 1.810 1.810 999,193 -0.15(-7.65%)
Jun 23, 2020 2.130 2.140 1.940 1.960 1,708,118 -0.20(-9.26%)
Jun 22, 2020 2.400 2.500 2.090 2.160 3,396,469 -1.38(-38.98%)
Jun 19, 2020 3.660 3.740 3.430 3.540 2,164,100 +0.05(+1.43%)
Jun 18, 2020 3.390 3.520 3.380 3.490 1,101,117 +0.13(+3.87%)
Jun 17, 2020 3.180 3.420 3.140 3.360 916,871 +0.24(+7.69%)
Jun 16, 2020 3.140 3.220 3.030 3.120 568,652 +0.04(+1.30%)
Jun 15, 2020 2.910 3.140 2.866 3.080 623,760 +0.09(+3.01%)
Jun 12, 2020 3.110 3.230 2.880 2.990 1,099,900 -0.11(-3.55%)
Jun 11, 2020 3.100 3.241 2.990 3.100 876,242 -0.09(-2.82%)
Jun 10, 2020 3.330 3.350 3.100 3.190 748,563 -0.16(-4.78%)
Jun 09, 2020 3.470 3.500 3.260 3.350 642,265 -0.11(-3.18%)
Jun 08, 2020 3.100 3.480 3.060 3.460 1,554,235 +0.39(+12.70%)
Jun 05, 2020 3.100 3.100 2.930 3.070 571,400 +0.04(+1.32%)
Jun 04, 2020 2.920 3.140 2.868 3.030 1,132,316 +0.11(+3.77%)
Jun 03, 2020 2.890 2.940 2.800 2.920 397,687 +0.04(+1.39%)
Jun 02, 2020 2.800 2.880 2.770 2.880 294,105 +0.10(+3.60%)
Jun 01, 2020 2.870 2.870 2.710 2.780 338,125 +0.04(+1.46%)
May 29, 2020 2.820 2.820 2.715 2.740 753,100 -0.09(-3.18%)
May 28, 2020 2.950 2.950 2.800 2.830 406,001 -0.16(-5.35%)
May 27, 2020 2.920 2.990 2.760 2.990 668,190 +0.11(+3.82%)
May 26, 2020 3.010 3.010 2.740 2.880 707,092 +0.00(+0.00%)
May 22, 2020 2.790 3.685 2.650 2.880 2,190,000 -0.02(-0.69%)
May 21, 2020 2.920 2.945 2.760 2.900 1,373,285 -0.15(-4.92%)
May 20, 2020 2.280 3.280 2.280 3.050 8,346,571 +0.98(+47.34%)
May 19, 2020 2.160 2.160 2.060 2.070 152,122 -0.08(-3.72%)
May 18, 2020 2.070 2.190 2.035 2.150 594,429 +0.11(+5.39%)
May 15, 2020 1.960 2.040 1.950 2.040 231,000 +0.04(+2.00%)
May 14, 2020 1.990 2.050 1.900 2.000 618,628 +0.11(+5.82%)
May 13, 2020 1.990 1.990 1.880 1.890 403,273 -0.07(-3.57%)
May 12, 2020 1.930 1.980 1.930 1.960 137,301 +0.04(+2.08%)
May 11, 2020 1.970 2.000 1.910 1.920 252,475 -0.06(-3.03%)
May 08, 2020 2.010 2.010 1.950 1.980 129,400 -0.03(-1.49%)
May 07, 2020 1.940 2.010 1.940 2.010 138,781 +0.06(+3.08%)
May 06, 2020 1.970 1.970 1.920 1.950 62,830 +0.01(+0.52%)
May 05, 2020 1.910 2.000 1.910 1.940 207,919 +0.01(+0.52%)
May 04, 2020 1.950 1.970 1.900 1.930 88,058 -0.02(-1.03%)
May 01, 2020 2.090 2.113 1.940 1.950 240,900 -0.10(-4.88%)
Apr 30, 2020 1.990 2.090 1.920 2.050 234,396 +0.06(+3.02%)
Apr 29, 2020 1.970 2.000 1.890 1.990 324,411 +0.12(+6.42%)
Apr 28, 2020 1.950 1.960 1.860 1.870 302,714 -0.07(-3.61%)
Apr 27, 2020 1.890 1.950 1.880 1.940 189,332 +0.05(+2.65%)
Apr 24, 2020 1.900 1.940 1.870 1.890 197,800 -0.01(-0.53%)
Apr 23, 2020 1.940 1.970 1.850 1.900 348,325 -0.05(-2.56%)
Apr 22, 2020 1.970 1.996 1.930 1.950 230,653 -0.01(-0.51%)
Apr 21, 2020 1.960 1.990 1.960 1.960 172,731 -0.05(-2.49%)
Apr 20, 2020 1.960 2.040 1.960 2.010 402,754 -0.01(-0.50%)
Apr 17, 2020 1.960 2.050 1.960 2.020 313,900 +0.07(+3.59%)
Apr 16, 2020 2.020 2.050 1.940 1.950 479,805 -0.07(-3.47%)
Apr 15, 2020 2.070 2.090 2.000 2.020 174,357 -0.07(-3.35%)
Apr 14, 2020 2.130 2.200 2.090 2.090 142,022 -0.03(-1.42%)
Apr 13, 2020 2.110 2.150 2.090 2.120 159,356 +0.02(+0.95%)
Apr 09, 2020 2.190 2.190 2.040 2.100 269,800 -0.05(-2.33%)
Apr 08, 2020 2.000 2.170 2.000 2.150 270,058 +0.12(+5.91%)
Apr 07, 2020 2.000 2.100 2.000 2.030 209,563 +0.03(+1.50%)
Apr 06, 2020 2.040 2.070 1.990 2.000 326,943 +0.01(+0.50%)
Apr 03, 2020 1.980 2.080 1.960 1.990 235,700 -0.04(-1.97%)
Apr 02, 2020 1.980 2.080 1.967 2.030 340,313 +0.00(+0.00%)
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