Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

2.030 USD +0.050 (+2.53%)
Official Closing Price Updated: 7:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 2.310 2.380 2.240 2.260 245,780 -0.07(-3.00%)
May 27, 2021 2.290 2.400 2.280 2.330 390,622 -0.01(-0.43%)
May 26, 2021 2.330 2.371 2.300 2.340 352,881 +0.04(+1.74%)
May 25, 2021 2.260 2.340 2.260 2.300 177,177 +0.03(+1.32%)
May 24, 2021 2.280 2.335 2.260 2.270 189,219 -0.01(-0.44%)
May 21, 2021 2.370 2.370 2.265 2.280 233,099 -0.08(-3.39%)
May 20, 2021 2.300 2.380 2.290 2.360 212,661 +0.03(+1.29%)
May 19, 2021 2.260 2.340 2.249 2.330 216,790 +0.03(+1.30%)
May 18, 2021 2.280 2.320 2.230 2.300 322,311 +0.06(+2.68%)
May 17, 2021 2.160 2.280 2.150 2.240 299,733 +0.07(+3.23%)
May 14, 2021 2.030 2.250 2.030 2.170 507,740 +0.15(+7.43%)
May 13, 2021 2.050 2.095 2.010 2.020 298,522 -0.01(-0.49%)
May 12, 2021 2.110 2.110 2.015 2.030 272,306 -0.08(-3.79%)
May 11, 2021 1.990 2.110 1.960 2.110 302,105 +0.10(+4.98%)
May 10, 2021 2.030 2.060 2.000 2.010 580,251 -0.04(-1.95%)
May 07, 2021 2.080 2.130 2.025 2.050 296,660 -0.01(-0.49%)
May 06, 2021 2.080 2.085 2.020 2.060 351,877 -0.04(-1.90%)
May 05, 2021 2.140 2.160 2.100 2.100 325,192 -0.05(-2.33%)
May 04, 2021 2.170 2.170 2.090 2.150 260,314 -0.04(-1.83%)
May 03, 2021 2.180 2.190 2.110 2.190 196,677 +0.03(+1.39%)
Apr 30, 2021 2.150 2.225 2.150 2.160 174,100 -0.05(-2.26%)
Apr 29, 2021 2.300 2.300 2.170 2.210 275,735 -0.07(-3.07%)
Apr 28, 2021 2.240 2.320 2.210 2.280 296,681 +0.05(+2.24%)
Apr 27, 2021 2.280 2.280 2.210 2.230 259,517 -0.03(-1.33%)
Apr 26, 2021 2.200 2.300 2.190 2.260 364,804 +0.07(+3.20%)
Apr 23, 2021 2.130 2.230 2.118 2.190 367,300 +0.10(+4.78%)
Apr 22, 2021 2.130 2.190 2.075 2.090 499,525 -0.02(-0.95%)
Apr 21, 2021 2.070 2.120 2.018 2.110 327,717 +0.05(+2.43%)
Apr 20, 2021 2.060 2.080 2.000 2.060 394,654 +0.00(+0.00%)
Apr 19, 2021 2.080 2.080 2.000 2.060 499,918 +0.00(+0.00%)
Apr 16, 2021 2.110 2.110 2.030 2.060 429,300 -0.02(-0.96%)
Apr 15, 2021 2.170 2.170 2.070 2.080 378,695 -0.09(-4.15%)
Apr 14, 2021 2.110 2.210 2.100 2.170 367,280 +0.07(+3.33%)
Apr 13, 2021 2.170 2.190 2.070 2.100 733,359 -0.07(-3.23%)
Apr 12, 2021 2.290 2.290 2.150 2.170 470,176 -0.11(-4.82%)
Apr 09, 2021 2.310 2.340 2.270 2.280 310,100 -0.07(-2.98%)
Apr 08, 2021 2.280 2.380 2.240 2.350 402,327 +0.08(+3.52%)
Apr 07, 2021 2.320 2.330 2.210 2.270 426,298 -0.05(-2.16%)
Apr 06, 2021 2.280 2.360 2.215 2.320 697,435 +0.11(+4.98%)
Apr 05, 2021 2.350 2.350 2.190 2.210 515,291 -0.11(-4.74%)
Apr 01, 2021 2.250 2.370 2.250 2.320 553,200 +0.07(+3.11%)
Mar 31, 2021 2.290 2.310 2.230 2.250 666,932 -0.03(-1.32%)
Mar 30, 2021 2.110 2.300 2.101 2.280 483,900 +0.11(+5.07%)
Mar 29, 2021 2.200 2.250 2.080 2.170 943,872 -0.07(-3.13%)
Mar 26, 2021 2.200 2.330 2.120 2.240 1,108,500 +0.02(+0.90%)
Mar 25, 2021 2.040 2.280 2.020 2.220 1,220,003 +0.09(+4.23%)
Mar 24, 2021 2.260 2.440 2.120 2.130 2,275,215 -0.05(-2.29%)
Mar 23, 2021 2.580 2.580 2.120 2.180 3,065,534 -0.42(-16.15%)
Mar 22, 2021 2.790 2.810 2.530 2.600 2,001,778 -0.14(-5.11%)
Mar 19, 2021 2.780 2.930 2.660 2.740 1,604,900 -0.04(-1.44%)
Mar 18, 2021 2.740 3.050 2.630 2.780 3,087,847 +0.09(+3.35%)
Mar 17, 2021 2.590 2.710 2.510 2.690 997,890 +0.06(+2.28%)
Mar 16, 2021 2.720 2.740 2.550 2.630 1,071,528 -0.02(-0.75%)
Mar 15, 2021 2.620 2.740 2.610 2.650 574,119 +0.05(+1.92%)
Mar 12, 2021 2.500 2.640 2.430 2.600 452,000 -0.04(-1.52%)
Mar 11, 2021 2.550 2.650 2.500 2.640 410,479 +0.18(+7.32%)
Mar 10, 2021 2.600 2.630 2.420 2.460 445,067 -0.03(-1.20%)
Mar 09, 2021 2.430 2.500 2.360 2.490 628,070 +0.23(+10.18%)
Mar 08, 2021 2.470 2.470 2.210 2.260 820,815 -0.13(-5.44%)
Mar 05, 2021 2.500 2.530 2.220 2.390 1,074,000 -0.05(-2.05%)
Mar 04, 2021 2.610 2.690 2.280 2.440 1,634,662 -0.21(-7.92%)
Mar 03, 2021 2.820 2.881 2.630 2.650 638,469 -0.14(-5.02%)
Mar 02, 2021 2.900 2.940 2.780 2.790 544,821 -0.13(-4.45%)
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