Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.365 USD +0.005 (+0.37%)
Streaming Delayed Price Updated: 2:43 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 3.550 3.630 3.540 3.550 279,000 +0.02(+0.57%)
Jun 27, 2019 3.500 3.580 3.430 3.530 419,205 +0.03(+0.86%)
Jun 26, 2019 3.690 3.770 3.490 3.500 1,026,270 -0.19(-5.15%)
Jun 25, 2019 3.780 3.815 3.610 3.690 402,825 -0.13(-3.40%)
Jun 24, 2019 3.780 3.860 3.740 3.820 314,924 +0.06(+1.60%)
Jun 21, 2019 3.770 3.950 3.740 3.760 639,700 -0.01(-0.27%)
Jun 20, 2019 3.940 3.967 3.750 3.770 484,245 -0.11(-2.84%)
Jun 19, 2019 3.930 3.950 3.730 3.880 343,330 +0.00(+0.00%)
Jun 18, 2019 3.700 3.920 3.500 3.880 730,733 +0.19(+5.15%)
Jun 17, 2019 3.750 4.150 3.630 3.690 1,530,796 -0.07(-1.86%)
Jun 14, 2019 3.950 4.000 3.690 3.760 1,702,400 -0.21(-5.29%)
Jun 13, 2019 4.080 4.190 3.960 3.970 718,084 -0.08(-1.98%)
Jun 12, 2019 4.130 4.180 4.030 4.050 289,117 -0.10(-2.41%)
Jun 11, 2019 4.200 4.265 4.030 4.150 364,070 +0.01(+0.24%)
Jun 10, 2019 4.010 4.270 3.950 4.140 450,496 +0.17(+4.28%)
Jun 07, 2019 3.960 4.070 3.880 3.970 439,200 +0.02(+0.51%)
Jun 06, 2019 3.980 4.110 3.930 3.950 438,680 -0.08(-1.99%)
Jun 05, 2019 4.130 4.190 3.920 4.030 456,831 -0.12(-2.89%)
Jun 04, 2019 4.040 4.220 4.040 4.150 363,258 +0.07(+1.72%)
Jun 03, 2019 4.270 4.270 4.000 4.080 742,875 -0.21(-4.90%)
May 31, 2019 4.380 4.398 4.210 4.290 280,200 -0.18(-4.03%)
May 30, 2019 4.410 4.590 4.410 4.470 417,608 +0.07(+1.59%)
May 29, 2019 4.480 4.580 4.380 4.400 628,461 -0.10(-2.22%)
May 28, 2019 4.720 4.750 4.240 4.500 2,097,930 -0.19(-4.05%)
May 24, 2019 4.950 5.070 4.660 4.690 504,400 -0.23(-4.67%)
May 23, 2019 4.930 5.010 4.730 4.920 504,697 -0.13(-2.57%)
May 22, 2019 5.110 5.150 5.000 5.050 290,799 -0.16(-3.07%)
May 21, 2019 5.050 5.280 5.000 5.210 336,411 +0.28(+5.68%)
May 20, 2019 5.530 5.580 4.710 4.930 1,345,564 -0.58(-10.53%)
May 17, 2019 5.610 5.660 5.490 5.510 604,400 -0.19(-3.33%)
May 16, 2019 5.880 5.970 5.660 5.700 472,597 -0.17(-2.90%)
May 15, 2019 5.760 5.990 5.760 5.870 461,027 +0.07(+1.21%)
May 14, 2019 5.670 5.865 5.605 5.800 349,095 +0.19(+3.39%)
May 13, 2019 5.660 5.710 5.480 5.610 532,219 -0.20(-3.44%)
May 10, 2019 5.830 5.880 5.660 5.810 329,500 -0.03(-0.51%)
May 09, 2019 5.830 5.860 5.700 5.840 337,690 -0.03(-0.51%)
May 08, 2019 5.820 5.920 5.800 5.870 269,781 +0.00(+0.00%)
May 07, 2019 5.930 5.950 5.810 5.870 501,403 -0.13(-2.17%)
May 06, 2019 6.060 6.100 5.810 6.000 532,493 -0.18(-2.91%)
May 03, 2019 6.260 6.284 6.150 6.180 402,600 -0.06(-0.96%)
May 02, 2019 6.220 6.295 6.170 6.240 270,224 +0.04(+0.65%)
May 01, 2019 6.320 6.380 6.200 6.200 224,311 -0.10(-1.59%)
Apr 30, 2019 6.260 6.330 6.210 6.300 164,616 +0.03(+0.48%)
Apr 29, 2019 6.130 6.300 6.129 6.270 181,655 +0.16(+2.62%)
Apr 26, 2019 6.290 6.302 6.080 6.110 252,300 -0.17(-2.71%)
Apr 25, 2019 6.330 6.360 6.120 6.280 435,596 -0.04(-0.63%)
Apr 24, 2019 6.370 6.370 6.260 6.320 154,509 -0.03(-0.47%)
Apr 23, 2019 6.350 6.380 6.220 6.350 244,131 +0.00(+0.00%)
Apr 22, 2019 6.120 6.360 6.120 6.350 270,361 +0.19(+3.08%)
Apr 18, 2019 6.300 6.310 6.090 6.160 704,400 -0.20(-3.14%)
Apr 17, 2019 6.240 6.380 6.200 6.360 321,834 +0.15(+2.42%)
Apr 16, 2019 6.240 6.310 6.110 6.210 326,357 -0.03(-0.48%)
Apr 15, 2019 6.230 6.290 6.100 6.240 424,789 -0.06(-0.95%)
Apr 12, 2019 6.290 6.400 6.250 6.300 204,600 +0.08(+1.29%)
Apr 11, 2019 6.350 6.450 6.175 6.220 434,813 -0.21(-3.27%)
Apr 10, 2019 6.520 6.640 6.340 6.430 326,550 -0.09(-1.38%)
Apr 09, 2019 6.600 6.770 6.515 6.520 593,343 -0.06(-0.91%)
Apr 08, 2019 6.670 6.790 6.550 6.580 526,082 -0.12(-1.79%)
Apr 05, 2019 6.490 6.740 6.402 6.700 1,275,100 +0.24(+3.72%)
Apr 04, 2019 6.510 6.610 6.410 6.460 374,588 -0.04(-0.62%)
Apr 03, 2019 6.530 6.680 6.450 6.500 407,372 -0.01(-0.15%)
Apr 02, 2019 6.500 6.717 6.490 6.510 557,179 -0.01(-0.15%)
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