Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2023	2.320	2.410	2.320	2.330	9,261	-0.02(-0.85%)
Jun 29, 2023	2.420	2.430	2.350	2.350	9,615	-0.08(-3.29%)
Jun 28, 2023	2.300	2.483	2.300	2.430	15,209	+0.10(+4.29%)
Jun 27, 2023	2.370	2.379	2.262	2.330	6,224	-0.02(-0.85%)
Jun 26, 2023	2.380	2.380	2.270	2.350	18,535	+0.05(+2.17%)
Jun 23, 2023	2.250	2.310	2.250	2.300	12,767	+0.02(+0.88%)
Jun 22, 2023	2.300	2.330	2.262	2.280	11,260	-0.05(-2.15%)
Jun 21, 2023	2.320	2.403	2.312	2.330	21,098	+0.01(+0.43%)
Jun 20, 2023	2.460	2.550	2.291	2.320	123,344	+0.03(+1.31%)
Jun 16, 2023	2.280	2.304	2.256	2.290	15,286	-0.03(-1.29%)
Jun 15, 2023	2.270	2.320	2.219	2.320	5,919	-0.01(-0.43%)
May 08, 2023	2.200	2.330	2.200	2.330	7,102	+0.10(+4.48%)
May 05, 2023	2.200	2.320	2.200	2.230	9,210	+0.02(+0.90%)
May 04, 2023	2.200	2.260	2.170	2.210	8,618	+0.04(+1.61%)
May 03, 2023	2.300	2.330	2.170	2.175	40,785	-0.02(-0.68%)
May 02, 2023	2.540	2.540	2.190	2.190	36,162	-0.26(-10.61%)
May 01, 2023	2.230	2.525	2.225	2.450	133,100	+0.26(+11.87%)
Apr 28, 2023	2.208	2.245	2.170	2.190	25,173	-0.01(-0.45%)
Apr 27, 2023	2.160	2.240	2.160	2.200	21,639	+0.03(+1.38%)
Apr 26, 2023	2.220	2.230	2.150	2.170	19,934	-0.02(-0.91%)
Apr 25, 2023	2.250	2.279	2.150	2.190	6,183	+0.03(+1.39%)
Apr 24, 2023	2.130	2.198	2.130	2.160	18,524	+0.00(+0.00%)
Apr 21, 2023	2.240	2.250	2.150	2.160	35,477	-0.11(-4.85%)
Apr 20, 2023	2.300	2.296	2.250	2.270	9,391	+0.00(+0.00%)
Apr 19, 2023	2.350	2.420	2.250	2.270	32,692	-0.15(-6.20%)
Apr 18, 2023	2.540	2.590	2.415	2.420	33,768	-0.12(-4.72%)
Apr 17, 2023	2.690	2.750	2.532	2.540	40,555	-0.21(-7.64%)
Apr 14, 2023	2.800	2.875	2.602	2.750	106,163	-0.05(-1.79%)
Apr 13, 2023	2.500	2.870	2.430	2.800	136,828	+0.38(+15.70%)
Apr 12, 2023	2.520	2.550	2.410	2.420	30,982	-0.12(-4.72%)
Apr 11, 2023	2.540	2.630	2.457	2.540	51,291	+0.06(+2.42%)
Apr 10, 2023	2.430	2.540	2.430	2.480	19,866	-0.06(-2.36%)
Apr 06, 2023	2.403	2.545	2.403	2.540	27,722	+0.11(+4.66%)
Apr 05, 2023	2.550	2.620	2.400	2.427	11,958	-0.12(-4.82%)
Apr 04, 2023	2.620	2.631	2.550	2.550	6,939	-0.09(-3.41%)
Apr 03, 2023	2.680	2.680	2.620	2.640	12,474	+0.03(+1.15%)
Mar 31, 2023	2.430	2.680	2.406	2.610	24,273	+0.17(+6.97%)
Mar 30, 2023	2.300	2.441	2.240	2.440	37,948	+0.19(+8.20%)
Mar 29, 2023	2.230	2.300	2.211	2.255	11,414	+0.02(+1.12%)
Mar 28, 2023	2.220	2.230	2.210	2.230	3,245	-0.01(-0.45%)
Mar 27, 2023	2.240	2.240	2.211	2.240	3,030	-0.01(-0.44%)
Mar 24, 2023	2.267	2.267	2.210	2.250	4,437	+0.01(+0.64%)
Mar 23, 2023	2.250	2.330	2.230	2.236	14,803	+0.01(+0.26%)
Mar 22, 2023	2.190	2.280	2.190	2.230	35,145	+0.00(+0.00%)
Mar 21, 2023	2.160	2.230	2.160	2.230	3,416	+0.07(+3.24%)
Mar 20, 2023	2.150	2.170	2.110	2.160	16,399	-0.02(-0.92%)
Mar 17, 2023	2.170	2.220	2.155	2.180	15,290	-0.03(-1.36%)
Mar 16, 2023	2.150	2.250	2.150	2.210	9,644	+0.01(+0.45%)
Mar 15, 2023	2.170	2.200	2.150	2.200	8,047	+0.03(+1.39%)
Mar 14, 2023	2.220	2.300	2.170	2.170	9,915	-0.05(-2.26%)
Mar 13, 2023	2.180	2.250	2.180	2.220	6,558	-0.01(-0.45%)
Mar 10, 2023	2.150	2.250	2.150	2.230	10,715	+0.02(+0.90%)
Mar 09, 2023	2.300	2.350	2.139	2.210	13,314	-0.08(-3.49%)
Mar 08, 2023	2.340	2.388	2.260	2.290	12,893	-0.11(-4.58%)
Mar 07, 2023	2.360	2.430	2.350	2.400	15,451	-0.04(-1.64%)
Mar 06, 2023	2.540	2.540	2.350	2.440	22,437	-0.04(-1.62%)
Mar 03, 2023	2.400	2.530	2.400	2.480	19,815	+0.10(+4.21%)
Mar 02, 2023	2.640	2.640	2.320	2.380	88,546	-0.23(-8.81%)
Mar 01, 2023	2.490	2.640	2.490	2.610	3,631	+0.06(+2.35%)
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%)
Dec 01, 2022	1.730	1.940	1.730	1.900	42,865	+0.01(+0.53%)
Nov 30, 2022	1.650	1.999	1.650	1.890	160,637	+0.08(+4.42%)
Nov 29, 2022	1.820	1.850	1.790	1.810	6,210	-0.04(-2.16%)
Nov 28, 2022	1.770	1.880	1.770	1.850	35,274	+0.09(+5.20%)
Nov 25, 2022	1.799	1.800	1.758	1.758	1,240	-0.04(-2.31%)
Nov 23, 2022	1.780	1.820	1.780	1.800	7,784	-0.01(-0.55%)
Nov 22, 2022	1.800	1.830	1.750	1.810	25,662	+0.00(+0.00%)
Nov 21, 2022	1.836	1.861	1.800	1.810	20,845	-0.08(-4.23%)
Nov 18, 2022	1.820	1.890	1.820	1.890	6,398	+0.03(+1.61%)
Nov 17, 2022	1.770	1.880	1.760	1.860	21,880	+0.02(+0.81%)
Nov 16, 2022	1.910	1.920	1.815	1.845	17,867	-0.05(-2.89%)
Nov 15, 2022	1.600	1.910	1.600	1.900	172,815	+0.27(+16.56%)
Nov 14, 2022	1.580	1.650	1.520	1.630	43,763	+0.09(+5.84%)
Nov 11, 2022	1.510	1.669	1.410	1.540	131,251	+0.03(+1.99%)
Nov 10, 2022	1.640	1.640	1.505	1.510	68,942	-0.06(-3.83%)
Nov 09, 2022	1.610	1.650	1.560	1.570	37,927	-0.10(-5.98%)
Nov 08, 2022	1.760	1.760	1.650	1.670	44,687	-0.07(-4.02%)
Nov 07, 2022	1.710	1.750	1.690	1.740	29,560	+0.01(+0.58%)
Nov 04, 2022	1.650	1.760	1.650	1.730	70,781	+0.07(+4.22%)
Nov 03, 2022	1.700	1.720	1.650	1.660	69,552	-0.04(-2.35%)
Nov 02, 2022	1.700	1.790	1.700	1.700	32,566	-0.02(-1.16%)
Nov 01, 2022	1.900	1.900	1.720	1.720	56,757	-0.10(-5.49%)
Oct 31, 2022	1.900	1.930	1.810	1.820	46,751	-0.06(-3.19%)
Oct 28, 2022	1.860	1.970	1.850	1.880	14,599	-0.02(-1.05%)
Oct 27, 2022	1.900	1.940	1.830	1.900	28,090	-0.03(-1.55%)
Oct 26, 2022	1.960	1.970	1.880	1.930	23,704	+0.02(+1.05%)
Oct 25, 2022	1.800	1.955	1.800	1.910	15,470	+0.03(+1.87%)
Oct 24, 2022	1.930	1.960	1.820	1.875	65,026	-0.12(-6.25%)
Oct 21, 2022	1.990	2.000	1.945	2.000	3,814	+0.02(+1.01%)
Oct 20, 2022	1.980	2.040	1.960	1.980	17,139	+0.01(+0.51%)
Oct 19, 2022	2.040	2.050	1.940	1.970	9,883	-0.11(-5.29%)
Oct 18, 2022	2.020	2.080	2.020	2.080	16,889	+0.04(+1.96%)
Oct 17, 2022	1.950	2.080	1.950	2.040	72,289	+0.05(+2.51%)
Oct 14, 2022	2.020	2.145	1.950	1.990	10,882	-0.02(-1.00%)
Oct 13, 2022	2.020	2.070	1.840	2.010	62,386	-0.11(-5.19%)
Oct 12, 2022	2.090	2.130	2.000	2.120	18,292	+0.03(+1.44%)
Oct 11, 2022	2.140	2.240	2.090	2.090	20,664	-0.06(-2.79%)
Oct 10, 2022	2.260	2.300	2.030	2.150	44,587	-0.14(-6.11%)
Oct 07, 2022	2.390	2.390	2.220	2.290	59,820	-0.04(-1.72%)
Oct 06, 2022	2.300	2.370	2.260	2.330	41,821	+0.00(+0.00%)
Oct 05, 2022	2.190	2.360	2.190	2.330	38,635	+0.11(+4.95%)
Oct 04, 2022	2.210	2.250	2.200	2.220	12,537	+0.06(+2.78%)
Oct 03, 2022	1.960	2.194	1.960	2.160	13,395	+0.15(+7.46%)
Sep 30, 2022	2.060	2.182	1.965	2.010	170,918	-0.26(-11.45%)
Sep 29, 2022	2.300	2.360	2.070	2.270	70,141	-0.19(-7.72%)
Sep 28, 2022	2.330	2.460	2.250	2.460	11,635	+0.07(+2.93%)
Sep 27, 2022	2.350	2.425	2.280	2.390	35,454	+0.11(+4.82%)
Sep 26, 2022	2.510	2.600	2.210	2.280	59,332	-0.29(-11.28%)
Sep 23, 2022	2.570	2.610	2.509	2.570	28,906	-0.12(-4.46%)
Sep 22, 2022	2.790	2.790	2.595	2.690	39,582	-0.21(-7.24%)
Sep 21, 2022	2.660	2.920	2.660	2.900	31,049	-0.01(-0.34%)
Sep 20, 2022	2.840	2.960	2.750	2.910	37,136	-0.02(-0.68%)
Sep 19, 2022	2.880	2.930	2.831	2.930	15,109	+0.01(+0.34%)
Sep 16, 2022	3.000	3.000	2.860	2.920	53,140	-0.04(-1.35%)
Sep 15, 2022	2.950	2.978	2.900	2.960	23,584	+0.00(+0.00%)
Sep 14, 2022	2.990	3.020	2.900	2.960	47,716	-0.07(-2.31%)
Sep 13, 2022	3.010	3.320	2.980	3.030	243,895	-0.06(-1.94%)
Sep 12, 2022	3.250	3.252	3.010	3.090	96,801	+0.00(+0.00%)
Sep 09, 2022	3.010	3.180	2.990	3.090	37,148	+0.10(+3.34%)
Sep 08, 2022	3.200	3.280	2.990	2.990	84,030	-0.34(-10.21%)
Sep 07, 2022	2.800	3.440	2.770	3.330	277,355	+0.50(+17.67%)
Sep 06, 2022	3.470	3.480	2.800	2.830	472,941	-0.87(-23.51%)
Sep 02, 2022	4.910	6.500	3.410	3.700	7,410,110	+0.35(+10.48%)
Sep 01, 2022	3.400	3.462	3.349	3.349	9,656	-0.11(-3.17%)
Aug 31, 2022	3.600	3.600	3.436	3.458	7,201	+0.16(+4.72%)
Aug 30, 2022	3.405	3.575	3.302	3.303	12,309	-0.27(-7.62%)
Aug 29, 2022	3.450	3.639	3.400	3.575	12,265	+0.05(+1.46%)
Aug 26, 2022	3.500	3.693	3.450	3.523	10,345	-0.05(-1.44%)
Aug 25, 2022	3.650	3.650	3.427	3.575	12,374	+0.00(+0.01%)
Aug 24, 2022	3.600	3.624	3.433	3.575	22,353	-0.08(-2.24%)
Aug 23, 2022	3.550	3.683	3.550	3.656	6,829	+0.03(+0.84%)
Aug 22, 2022	3.550	3.722	3.500	3.626	3,826	+0.02(+0.47%)
Aug 19, 2022	3.720	3.720	3.609	3.609	2,993	-0.02(-0.67%)
Aug 18, 2022	3.749	3.749	3.600	3.634	1,543	-0.07(-1.80%)
Aug 17, 2022	3.800	3.820	3.610	3.700	1,361	-0.06(-1.69%)
Aug 16, 2022	3.700	3.764	3.600	3.764	4,530	+0.06(+1.72%)
Aug 15, 2022	3.850	3.850	3.555	3.700	5,563	-0.02(-0.67%)
Aug 12, 2022	3.833	3.833	3.625	3.725	6,623	-0.12(-3.11%)
Aug 11, 2022	3.717	3.901	3.717	3.845	6,982	-0.06(-1.42%)
Aug 10, 2022	3.699	3.940	3.649	3.900	21,105	+0.21(+5.56%)
Aug 09, 2022	3.600	3.695	3.550	3.695	1,196	+0.00(+0.12%)
Aug 08, 2022	3.650	3.690	3.591	3.690	6,151	+0.04(+1.10%)
Aug 05, 2022	3.700	3.700	3.517	3.650	1,432	+0.01(+0.32%)
Aug 04, 2022	3.500	3.673	3.500	3.639	5,484	-0.01(-0.32%)
Aug 03, 2022	3.550	3.730	3.500	3.650	8,369	-0.00(-0.07%)
Aug 02, 2022	3.650	3.683	3.450	3.652	7,012	+0.17(+5.00%)
Aug 01, 2022	3.350	3.675	3.350	3.478	15,614	-0.17(-4.55%)
Jul 29, 2022	3.650	3.688	3.542	3.644	5,931	+0.02(+0.54%)
Jul 28, 2022	3.717	3.717	3.550	3.625	21,751	-0.04(-0.98%)
Jul 27, 2022	3.550	3.700	3.550	3.661	3,909	-0.08(-2.15%)
Jul 26, 2022	3.749	3.749	3.550	3.741	1,720	-0.01(-0.23%)
Jul 25, 2022	3.849	3.849	3.675	3.750	12,484	-0.01(-0.20%)
Jul 22, 2022	3.800	3.800	3.587	3.757	10,987	+0.06(+1.72%)
Jul 21, 2022	3.550	3.694	3.550	3.694	23,592	+0.07(+1.90%)
Jul 20, 2022	3.756	3.850	3.500	3.625	13,560	-0.13(-3.47%)
Jul 19, 2022	3.885	4.030	3.750	3.756	12,380	-0.13(-3.33%)
Jul 18, 2022	3.550	3.900	3.541	3.885	35,933	+0.26(+7.20%)
Jul 15, 2022	3.664	3.664	3.600	3.624	3,203	-0.00(-0.07%)
Jul 14, 2022	3.668	3.682	3.550	3.627	2,060	-0.04(-1.14%)
Jul 13, 2022	3.700	3.700	3.550	3.668	3,282	+0.02(+0.53%)
Jul 12, 2022	3.750	3.749	3.500	3.649	11,417	+0.14(+3.87%)
Jul 11, 2022	3.550	3.602	3.500	3.513	15,268	-0.23(-6.07%)
Jul 08, 2022	3.500	3.750	3.500	3.740	6,196	+0.08(+2.12%)
Jul 07, 2022	3.400	3.700	3.400	3.663	11,302	+0.19(+5.55%)
Jul 06, 2022	3.400	3.489	3.400	3.470	813	+0.05(+1.57%)
Jul 05, 2022	3.300	3.550	3.300	3.417	10,698	-0.03(-0.99%)

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.

Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

Historical Prices

Popular Pages