Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

0.7101 -0.0106 (-1.47%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 1.400 1.415 1.315 1.390 349,118 -0.02(-1.42%)
Nov 29, 2021 1.430 1.469 1.410 1.410 81,025 -0.03(-2.08%)
Nov 26, 2021 1.520 1.520 1.420 1.440 229,989 -0.08(-5.26%)
Nov 24, 2021 1.580 1.580 1.510 1.520 182,973 -0.07(-4.40%)
Nov 23, 2021 1.500 1.590 1.500 1.590 226,053 +0.09(+6.00%)
Nov 22, 2021 1.510 1.570 1.500 1.500 166,758 -0.02(-1.32%)
Nov 19, 2021 1.540 1.560 1.510 1.520 155,453 -0.03(-1.94%)
Nov 18, 2021 1.620 1.550 1.540 1.550 349,665 -0.09(-5.49%)
Nov 17, 2021 1.710 1.750 1.620 1.640 161,999 -0.09(-5.20%)
Nov 16, 2021 1.730 1.740 1.720 1.730 97,302 +0.02(+1.17%)
Nov 15, 2021 1.690 1.830 1.680 1.710 586,414 +0.04(+2.40%)
Nov 12, 2021 1.660 1.680 1.640 1.670 112,682 +0.04(+2.45%)
Nov 11, 2021 1.650 1.650 1.620 1.630 83,142 +0.00(+0.00%)
Nov 10, 2021 1.640 1.620 1.630 186,873 -0.04(-2.40%)
Nov 09, 2021 1.650 1.680 1.650 1.670 59,191 +0.00(+0.00%)
Nov 08, 2021 1.690 1.697 1.653 1.670 62,189 +0.00(+0.00%)
Nov 05, 2021 1.690 1.705 1.640 1.670 99,886 -0.03(-1.76%)
Nov 04, 2021 1.750 1.750 1.680 1.700 71,688 -0.03(-1.73%)
Nov 03, 2021 1.660 1.750 1.660 1.730 81,425 +0.06(+3.59%)
Nov 02, 2021 1.720 1.750 1.660 1.670 73,203 -0.08(-4.57%)
Nov 01, 2021 1.650 1.760 1.720 1.750 158,180 +0.07(+4.17%)
Oct 29, 2021 1.690 1.690 1.660 1.680 45,207 +0.00(+0.00%)
Oct 28, 2021 1.720 1.720 1.650 1.680 77,436 -0.03(-1.75%)
Oct 27, 2021 1.700 1.780 1.700 1.710 209,552 +0.00(+0.00%)
Oct 26, 2021 1.740 1.710 70,108 +0.00(+0.00%)
Oct 25, 2021 1.640 1.750 1.640 1.710 134,271 +0.07(+4.27%)
Oct 22, 2021 1.700 1.710 1.635 1.640 66,809 -0.06(-3.53%)
Oct 21, 2021 1.740 1.740 1.670 1.700 108,324 -0.01(-0.58%)
Oct 20, 2021 1.650 1.720 1.640 1.710 282,414 +0.09(+5.56%)
Oct 19, 2021 1.560 1.620 1.530 1.620 164,667 +0.06(+3.85%)
Oct 18, 2021 1.530 1.580 1.500 1.560 257,501 +0.01(+0.65%)
Oct 15, 2021 1.620 1.620 1.540 1.550 128,153 -0.05(-3.13%)
Oct 14, 2021 1.580 1.605 1.580 1.600 134,608 +0.00(+0.00%)
Oct 13, 2021 1.600 1.620 1.580 1.600 129,483 +0.00(+0.00%)
Oct 12, 2021 1.610 1.620 1.590 1.600 126,795 +0.00(+0.00%)
Oct 11, 2021 1.590 1.620 1.580 1.600 119,016 +0.02(+1.27%)
Oct 08, 2021 1.610 1.670 1.560 1.580 221,700 -0.04(-2.47%)
Oct 07, 2021 1.610 1.630 1.600 1.620 107,285 +0.03(+1.89%)
Oct 06, 2021 1.610 1.610 1.550 1.590 90,784 -0.01(-0.63%)
Oct 05, 2021 1.600 1.640 1.590 1.600 210,824 -0.01(-0.62%)
Oct 04, 2021 1.620 1.630 1.600 1.610 113,241 -0.02(-1.23%)
Oct 01, 2021 1.650 1.660 1.620 1.630 89,773 +0.00(+0.00%)
Sep 30, 2021 1.630 1.680 1.630 1.630 118,074 -0.01(-0.61%)
Sep 29, 2021 1.630 1.650 1.630 1.640 50,846 +0.00(+0.00%)
Sep 28, 2021 1.630 1.680 1.630 1.640 137,501 -0.02(-1.20%)
Sep 27, 2021 1.630 1.700 1.620 1.660 174,082 +0.03(+1.84%)
Sep 24, 2021 1.630 1.651 1.630 1.630 104,548 -0.04(-2.40%)
Sep 23, 2021 1.680 1.690 1.640 1.670 204,182 +0.00(+0.00%)
Sep 22, 2021 1.670 1.680 1.630 1.670 166,442 +0.07(+4.37%)
Sep 21, 2021 1.630 1.640 1.600 1.600 258,581 -0.03(-1.84%)
Sep 20, 2021 1.720 1.740 1.610 1.630 332,112 -0.11(-6.32%)
Sep 17, 2021 1.810 1.820 1.740 1.740 445,036 -0.07(-3.87%)
Sep 16, 2021 1.830 1.870 1.800 1.810 209,878 -0.04(-2.16%)
Sep 15, 2021 1.890 1.900 1.790 1.850 661,259 -0.07(-3.65%)
Sep 14, 2021 1.910 1.920 1.900 1.920 48,808 +0.00(+0.00%)
Sep 13, 2021 1.930 1.945 1.900 1.920 76,802 +0.01(+0.52%)
Sep 10, 2021 1.970 1.970 1.900 1.910 123,337 -0.02(-1.04%)
Sep 09, 2021 1.900 1.980 1.900 1.930 196,538 -0.01(-0.52%)
Sep 08, 2021 2.020 2.020 1.900 1.940 377,934 -0.09(-4.43%)
Sep 07, 2021 2.030 2.060 1.930 2.030 529,117 -0.01(-0.49%)
Sep 03, 2021 2.020 2.040 1.980 2.040 77,680 +0.02(+0.99%)
Sep 02, 2021 2.030 2.070 2.000 2.020 132,520 +0.01(+0.50%)
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