Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2022 3.340 3.700 3.340 3.450 8,442 -0.00(-0.03%)
Jun 30, 2022 3.500 3.550 3.250 3.451 10,721 -0.05(-1.41%)
Jun 29, 2022 3.750 3.750 3.500 3.501 26,085 -0.25(-6.64%)
Jun 28, 2022 3.900 3.984 3.663 3.750 13,096 -0.07(-1.94%)
Jun 27, 2022 3.833 3.935 3.735 3.824 13,837 -0.11(-2.82%)
Jun 24, 2022 3.650 4.050 3.650 3.935 18,404 +0.15(+3.85%)
Jun 23, 2022 3.971 3.981 3.731 3.789 15,117 +0.04(+1.03%)
Jun 22, 2022 3.850 3.900 3.738 3.751 6,212 -0.15(-3.83%)
Jun 21, 2022 3.750 3.950 3.663 3.900 16,327 +0.13(+3.59%)
Jun 17, 2022 3.636 3.844 3.636 3.765 12,245 +0.13(+3.53%)
Jun 16, 2022 3.596 3.750 3.487 3.636 12,573 -0.16(-4.20%)
Jun 15, 2022 3.650 3.894 3.555 3.796 10,594 +0.12(+3.32%)
Jun 14, 2022 3.550 3.845 3.550 3.674 21,059 +0.12(+3.49%)
Jun 13, 2022 3.749 3.749 3.449 3.550 2,521 -0.15(-4.05%)
Jun 10, 2022 3.650 3.805 3.570 3.700 6,136 -0.15(-3.90%)
Jun 09, 2022 3.800 3.900 3.633 3.850 22,939 -0.05(-1.40%)
Jun 08, 2022 3.584 3.905 3.503 3.905 18,777 +0.34(+9.63%)
Jun 07, 2022 3.600 3.600 3.502 3.562 4,003 +0.12(+3.50%)
Jun 06, 2022 3.600 3.611 2.992 3.441 67,997 -0.11(-3.07%)
Jun 03, 2022 3.450 3.600 3.450 3.550 1,775 -0.08(-2.26%)
Jun 02, 2022 3.400 3.697 3.400 3.632 6,604 +0.08(+2.30%)
Jun 01, 2022 3.700 3.700 3.503 3.550 1,804 +0.11(+3.35%)
May 31, 2022 3.355 3.750 3.355 3.436 7,867 -0.07(-2.12%)
May 27, 2022 3.800 3.913 3.500 3.510 23,673 -0.24(-6.40%)
May 26, 2022 3.400 3.770 3.350 3.750 17,262 +0.35(+10.29%)
May 25, 2022 3.550 3.550 3.400 3.400 2,337 -0.05(-1.46%)
May 24, 2022 3.408 3.600 3.400 3.450 6,338 -0.10(-2.82%)
May 23, 2022 3.400 3.599 3.400 3.550 6,483 -0.05(-1.47%)
May 20, 2022 3.750 3.750 3.500 3.603 2,485 -0.09(-2.34%)
May 19, 2022 3.700 3.700 3.500 3.690 4,417 +0.09(+2.50%)
May 18, 2022 3.650 3.700 3.600 3.600 2,058 -0.05(-1.50%)
May 17, 2022 3.570 3.723 3.570 3.655 4,311 +0.02(+0.55%)
May 16, 2022 3.667 3.922 3.587 3.635 6,321 -0.15(-3.84%)
May 13, 2022 3.800 3.800 3.550 3.780 18,032 +0.16(+4.29%)
May 12, 2022 3.647 3.750 3.500 3.624 12,125 -0.13(-3.36%)
May 11, 2022 3.850 3.850 3.600 3.751 7,291 -0.01(-0.33%)
May 10, 2022 3.750 3.900 3.500 3.763 5,191 -0.08(-2.12%)
May 09, 2022 4.050 4.050 3.700 3.845 8,638 -0.20(-4.93%)
May 06, 2022 3.900 4.128 3.900 4.044 3,710 -0.13(-3.02%)
May 05, 2022 4.204 4.204 4.000 4.170 8,681 -0.15(-3.53%)
May 04, 2022 4.200 4.350 3.939 4.322 7,510 +0.05(+1.08%)
May 03, 2022 4.350 4.350 4.045 4.277 3,401 -0.02(-0.55%)
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