Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 55.79 58.15 55.29 55.61 386,837 +0.00(+0.00%)
Jun 27, 2014 58.12 58.51 55.37 55.61 392,763 -2.46(-4.24%)
Jun 26, 2014 57.31 61.21 56.76 58.07 284,223 +0.68(+1.19%)
Jun 25, 2014 58.33 59.95 56.94 57.39 334,984 +0.45(+0.78%)
Jun 24, 2014 61.21 61.84 56.24 56.94 229,043 -3.98(-6.53%)
Jun 23, 2014 56.63 61.18 53.88 60.92 586,731 +3.85(+6.74%)
Jun 20, 2014 60.37 61.31 56.39 57.07 330,189 -3.35(-5.55%)
Jun 19, 2014 65.14 65.45 60.29 60.42 266,705 -3.80(-5.91%)
Jun 18, 2014 63.67 65.14 61.00 64.22 453,352 +2.33(+3.76%)
Jun 17, 2014 56.23 62.12 55.37 61.89 489,654 +6.47(+11.67%)
Jun 16, 2014 57.05 57.05 53.30 55.42 260,010 -2.12(-3.69%)
Jun 13, 2014 56.68 58.90 55.97 57.54 290,834 +1.68(+3.00%)
Jun 12, 2014 54.45 58.12 54.01 55.87 340,238 +1.86(+3.44%)
Jun 11, 2014 53.14 55.53 51.60 54.01 290,992 +0.29(+0.54%)
Jun 10, 2014 50.37 53.85 49.98 53.72 479,216 +2.02(+3.90%)
Jun 06, 2014 43.41 54.43 43.12 51.70 862,220 +9.32(+21.99%)
Jun 05, 2014 41.23 42.78 40.87 42.38 158,932 +1.81(+4.45%)
Jun 04, 2014 39.27 41.84 39.27 40.58 212,794 +2.51(+6.60%)
Jun 03, 2014 45.16 45.33 37.96 38.07 365,909 -7.23(-15.95%)
Jun 02, 2014 47.04 47.39 44.77 45.29 216,501 -1.23(-2.65%)
May 30, 2014 43.98 46.60 43.90 46.52 503,469 +2.98(+6.86%)
May 29, 2014 39.40 44.43 38.75 43.54 592,241 +3.35(+8.34%)
May 28, 2014 38.22 41.63 37.83 40.19 324,182 +0.89(+2.27%)
May 27, 2014 38.75 40.84 38.35 39.30 252,323 +0.65(+1.69%)
May 23, 2014 38.96 38.64 38.64 38.64 120,589 +0.29(+0.75%)
May 22, 2014 36.15 38.59 36.13 38.35 224,185 +2.64(+7.40%)
May 21, 2014 34.66 35.87 34.66 35.71 63,959 +0.58(+1.64%)
May 20, 2014 34.50 36.15 34.30 35.13 181,285 +1.10(+3.23%)
May 19, 2014 35.34 35.39 33.77 34.03 105,908 -1.28(-3.63%)
May 16, 2014 35.34 35.63 34.85 35.32 85,138 -0.45(-1.24%)
May 15, 2014 36.18 36.57 34.82 35.76 114,349 -0.13(-0.36%)
May 14, 2014 33.90 36.15 33.90 35.89 191,878 +3.14(+9.59%)
May 13, 2014 37.70 37.99 32.72 32.75 377,785 -5.21(-13.72%)
May 12, 2014 37.91 38.59 37.44 37.96 118,332 +0.63(+1.68%)
May 09, 2014 37.02 39.27 36.65 37.33 430,899 +0.42(+1.13%)
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