Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

0.6901 -0.0002 (-0.03%)
Official Closing Price Updated: 7:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2022 0.6679 0.7401 0.6679 0.6901 42,210 -0.00(-0.03%)
Jun 30, 2022 0.7000 0.7100 0.6500 0.6903 53,607 -0.01(-1.41%)
Jun 29, 2022 0.7500 0.7500 0.7000 0.7002 130,428 -0.05(-6.64%)
Jun 28, 2022 0.7800 0.7968 0.7327 0.7500 65,481 -0.01(-1.94%)
Jun 27, 2022 0.7667 0.7870 0.7470 0.7648 69,189 -0.02(-2.82%)
Jun 24, 2022 0.7300 0.8100 0.7300 0.7870 92,023 +0.03(+3.85%)
Jun 23, 2022 0.7943 0.7961 0.7461 0.7578 75,586 +0.01(+1.03%)
Jun 22, 2022 0.7700 0.7800 0.7476 0.7501 31,060 -0.03(-3.83%)
Jun 21, 2022 0.7500 0.7900 0.7326 0.7800 81,639 +0.03(+3.59%)
Jun 17, 2022 0.7273 0.7688 0.7272 0.7530 61,227 +0.03(+3.53%)
Jun 16, 2022 0.7193 0.7500 0.6975 0.7273 62,867 -0.03(-4.20%)
Jun 15, 2022 0.7300 0.7788 0.7111 0.7592 52,970 +0.02(+3.32%)
Jun 14, 2022 0.7100 0.7691 0.7100 0.7348 105,297 +0.02(+3.49%)
Jun 13, 2022 0.7499 0.7499 0.6897 0.7100 12,609 -0.03(-4.05%)
Jun 10, 2022 0.7300 0.7610 0.7139 0.7400 30,680 -0.03(-3.90%)
Jun 09, 2022 0.7600 0.7800 0.7266 0.7700 114,699 -0.01(-1.40%)
Jun 08, 2022 0.7169 0.7810 0.7007 0.7809 93,889 +0.07(+9.63%)
Jun 07, 2022 0.7200 0.7200 0.7004 0.7123 20,018 +0.02(+3.50%)
Jun 06, 2022 0.7200 0.7222 0.5984 0.6882 339,985 -0.02(-3.07%)
Jun 03, 2022 0.6900 0.7200 0.6900 0.7100 8,877 -0.02(-2.26%)
Jun 02, 2022 0.6800 0.7394 0.6800 0.7264 33,020 +0.02(+2.30%)
Jun 01, 2022 0.7399 0.7399 0.7007 0.7101 9,023 +0.02(+3.35%)
May 31, 2022 0.6710 0.7500 0.6710 0.6871 39,335 -0.01(-2.12%)
May 27, 2022 0.7600 0.7826 0.7000 0.7020 118,366 -0.05(-6.40%)
May 26, 2022 0.6800 0.7540 0.6700 0.7500 86,310 +0.07(+10.29%)
May 25, 2022 0.7100 0.7100 0.6800 0.6800 11,689 -0.01(-1.46%)
May 24, 2022 0.6816 0.7200 0.6800 0.6901 31,693 -0.02(-2.82%)
May 23, 2022 0.6800 0.7198 0.6800 0.7101 32,417 -0.01(-1.47%)
May 20, 2022 0.7500 0.7500 0.7000 0.7207 12,428 -0.02(-2.34%)
May 19, 2022 0.7400 0.7400 0.7000 0.7380 22,086 +0.02(+2.50%)
May 18, 2022 0.7300 0.7400 0.7200 0.7200 10,294 -0.01(-1.50%)
May 17, 2022 0.7140 0.7446 0.7140 0.7310 21,557 +0.00(+0.55%)
May 16, 2022 0.7333 0.7844 0.7174 0.7270 31,609 -0.03(-3.84%)
May 13, 2022 0.7599 0.7599 0.7100 0.7560 90,163 +0.03(+4.29%)
May 12, 2022 0.7293 0.7500 0.7000 0.7249 60,628 -0.03(-3.36%)
May 11, 2022 0.7700 0.7700 0.7200 0.7501 36,459 -0.00(-0.33%)
May 10, 2022 0.7500 0.7800 0.7000 0.7526 25,955 -0.02(-2.12%)
May 09, 2022 0.8100 0.8100 0.7400 0.7689 43,190 -0.04(-4.93%)
May 06, 2022 0.7800 0.8257 0.7800 0.8088 18,550 -0.03(-3.02%)
May 05, 2022 0.8407 0.8407 0.8001 0.8340 43,406 -0.03(-3.53%)
May 04, 2022 0.8400 0.8700 0.7878 0.8645 37,550 +0.01(+1.08%)
May 03, 2022 0.8700 0.8700 0.8091 0.8553 17,007 -0.00(-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