Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.510 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 17.98 18.10 17.24 17.55 292,440 -0.22(-1.24%)
Nov 26, 2014 17.60 17.77 17.77 17.77 283,900 +0.25(+1.43%)
Nov 25, 2014 17.98 18.34 17.49 17.52 449,229 -0.39(-2.18%)
Nov 24, 2014 18.63 18.78 17.87 17.91 475,022 -0.71(-3.81%)
Nov 21, 2014 18.01 18.63 17.87 18.62 583,483 +0.97(+5.50%)
Nov 20, 2014 17.75 18.30 17.60 17.65 395,438 -0.12(-0.68%)
Nov 19, 2014 18.95 19.11 17.51 17.77 685,637 -1.31(-6.87%)
Nov 18, 2014 19.28 19.70 19.00 19.08 382,103 -0.42(-2.15%)
Nov 17, 2014 19.00 19.87 19.00 19.50 538,009 +0.11(+0.57%)
Nov 14, 2014 18.47 19.39 18.41 19.39 693,500 +0.90(+4.87%)
Nov 13, 2014 18.65 19.16 18.19 18.49 990,890 -0.18(-0.96%)
Nov 12, 2014 18.02 19.69 18.02 18.67 1,230,669 +0.65(+3.61%)
Nov 11, 2014 20.00 20.06 17.85 18.02 1,544,769 -2.54(-12.35%)
Nov 10, 2014 21.30 21.67 20.27 20.56 1,544,349 +0.36(+1.78%)
Nov 07, 2014 20.43 20.81 19.63 20.20 660,258 +0.11(+0.55%)
Nov 06, 2014 19.50 20.14 19.23 20.09 439,117 +0.85(+4.42%)
Nov 05, 2014 21.00 21.04 19.20 19.24 634,773 -1.05(-5.17%)
Nov 04, 2014 19.00 20.29 19.00 20.29 425,942 +1.13(+5.90%)
Nov 03, 2014 20.00 20.00 19.00 19.16 651,919 -0.66(-3.33%)
Oct 31, 2014 20.62 21.35 19.76 19.82 719,124 -0.29(-1.44%)
Oct 30, 2014 18.48 20.66 18.48 20.11 1,269,998 +1.26(+6.68%)
Oct 29, 2014 17.82 18.85 17.81 18.85 891,386 +1.06(+5.96%)
Oct 28, 2014 16.97 17.80 16.92 17.79 663,101 +1.10(+6.59%)
Oct 27, 2014 16.55 16.68 16.68 16.69 724,313 +0.01(+0.06%)
Oct 24, 2014 17.85 17.87 16.34 16.68 1,190,551 -1.27(-7.08%)
Oct 23, 2014 17.46 18.21 17.46 17.95 541,328 +0.37(+2.10%)
Oct 22, 2014 18.63 19.03 17.50 17.58 927,997 -0.84(-4.56%)
Oct 21, 2014 18.74 18.76 18.25 18.42 470,701 +0.01(+0.05%)
Oct 20, 2014 18.91 19.49 18.21 18.41 654,424 -0.61(-3.21%)
Oct 17, 2014 18.82 19.37 18.81 19.02 1,279,772 +0.68(+3.71%)
Oct 16, 2014 17.10 18.64 17.05 18.34 797,695 +0.85(+4.86%)
Oct 15, 2014 16.48 17.54 16.48 17.49 493,592 +0.83(+4.98%)
Oct 14, 2014 17.13 17.75 16.60 16.66 510,881 -0.19(-1.13%)
Oct 13, 2014 16.60 17.75 16.55 16.85 612,027 +0.24(+1.44%)
Oct 10, 2014 16.89 17.07 15.79 16.61 1,047,768 -0.40(-2.35%)
Oct 09, 2014 18.29 18.29 16.90 17.01 1,250,750 -1.38(-7.50%)
Oct 08, 2014 18.00 18.39 16.98 18.39 1,314,494 +0.42(+2.34%)
Oct 07, 2014 17.45 18.44 17.08 17.97 1,210,666 +0.31(+1.76%)
Oct 06, 2014 18.26 18.86 17.60 17.66 965,107 -0.34(-1.89%)
Oct 03, 2014 18.80 19.43 17.96 18.00 1,374,691 -0.51(-2.76%)
Oct 02, 2014 17.70 18.55 17.01 18.51 879,062 +0.74(+4.16%)
Oct 01, 2014 18.15 18.72 17.70 17.77 1,423,546 -0.48(-2.63%)
Sep 30, 2014 18.90 19.55 18.20 18.25 909,738 -0.49(-2.61%)
Sep 29, 2014 19.71 19.71 18.14 18.74 1,818,471 -1.29(-6.44%)
Sep 26, 2014 20.65 20.99 19.65 20.03 1,001,577 -0.68(-3.28%)
Sep 25, 2014 21.59 21.69 20.61 20.71 485,355 -0.99(-4.56%)
Sep 24, 2014 20.55 22.33 20.52 21.70 1,801,270 +1.47(+7.27%)
Sep 23, 2014 23.01 23.31 20.00 20.23 2,300,198 -3.17(-13.55%)
Sep 22, 2014 24.92 24.99 22.88 23.40 801,675 -1.19(-4.84%)
Sep 19, 2014 24.60 24.70 23.62 24.59 644,235 +0.17(+0.70%)
Sep 18, 2014 24.75 25.38 24.13 24.42 484,619 -0.33(-1.33%)
Sep 17, 2014 24.59 25.32 24.13 24.75 599,509 +0.52(+2.15%)
Sep 16, 2014 24.00 24.68 23.51 24.23 1,178,692 +0.13(+0.54%)
Sep 15, 2014 26.60 26.79 23.84 24.10 1,361,223 -2.46(-9.26%)
Sep 12, 2014 27.24 27.25 26.38 26.56 360,423 -0.43(-1.59%)
Sep 11, 2014 26.60 27.42 26.30 26.99 645,021 +0.18(+0.67%)
Sep 10, 2014 27.59 28.85 26.50 26.81 1,029,416 -0.47(-1.72%)
Sep 09, 2014 30.60 30.77 26.95 27.28 1,420,962 -3.06(-10.09%)
Sep 08, 2014 26.70 30.35 26.70 30.34 2,207,842 +3.44(+12.79%)
Sep 05, 2014 26.61 27.00 26.34 26.90 297,880 +0.39(+1.47%)
Sep 04, 2014 26.57 27.42 26.26 26.51 703,245 -0.05(-0.19%)
Sep 03, 2014 28.20 28.78 26.38 26.56 846,245 -1.34(-4.80%)
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