Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.360 USD UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 1.800 1.800 1.800 472,282 -0.11(-5.76%)
Dec 30, 2020 1.910 1.930 1.900 1.910 472,282 +0.00(+0.00%)
Dec 29, 2020 1.970 1.970 1.910 1.910 318,413 -0.06(-3.05%)
Dec 28, 2020 1.970 1.980 1.930 1.970 331,596 +0.04(+2.07%)
Dec 24, 2020 1.960 1.970 1.920 1.930 280,500 -0.02(-1.03%)
Dec 23, 2020 1.930 1.990 1.930 1.950 389,780 -0.01(-0.51%)
Dec 22, 2020 1.960 1.990 1.920 1.960 257,461 -0.01(-0.51%)
Dec 21, 2020 1.920 2.000 1.920 1.970 316,545 +0.02(+1.03%)
Dec 18, 2020 1.970 2.020 1.950 1.950 458,900 -0.01(-0.51%)
Dec 17, 2020 2.030 2.030 1.940 1.960 565,720 -0.06(-2.97%)
Dec 16, 2020 2.090 2.090 1.990 2.020 256,734 -0.05(-2.42%)
Dec 15, 2020 1.970 2.090 1.970 2.070 567,652 +0.10(+5.08%)
Dec 14, 2020 2.030 2.060 1.960 1.970 266,905 -0.07(-3.43%)
Dec 11, 2020 2.090 2.120 2.000 2.040 220,300 -0.04(-1.92%)
Dec 10, 2020 2.030 2.110 1.980 2.080 312,067 +0.03(+1.46%)
Dec 09, 2020 2.110 2.150 2.010 2.050 529,315 -0.09(-4.21%)
Dec 08, 2020 2.120 2.190 2.110 2.140 193,135 +0.03(+1.42%)
Dec 07, 2020 2.160 2.230 2.090 2.110 368,883 -0.07(-3.21%)
Dec 04, 2020 2.150 2.238 2.145 2.180 443,700 +0.04(+1.87%)
Dec 03, 2020 2.070 2.170 2.050 2.140 338,959 +0.06(+2.88%)
Dec 02, 2020 2.010 2.170 2.000 2.080 647,422 +0.07(+3.48%)
Dec 01, 2020 2.330 2.380 2.000 2.010 2,116,095 -0.37(-15.55%)
Nov 30, 2020 2.010 2.450 1.980 2.380 2,923,743 +0.39(+19.60%)
Nov 27, 2020 1.980 2.035 1.980 1.990 300,500 -0.01(-0.50%)
Nov 25, 2020 1.980 2.060 1.970 2.000 413,200 +0.03(+1.52%)
Nov 24, 2020 2.060 2.080 1.930 1.970 849,263 -0.07(-3.43%)
Nov 23, 2020 1.990 2.060 1.950 2.040 683,704 +0.10(+5.15%)
Nov 20, 2020 1.950 1.960 1.920 1.940 219,700 +0.00(+0.00%)
Nov 19, 2020 1.920 1.960 1.880 1.940 357,003 +0.02(+1.04%)
Nov 18, 2020 1.980 2.000 1.900 1.920 444,577 -0.03(-1.54%)
Nov 17, 2020 1.940 1.970 1.930 1.950 130,181 +0.01(+0.52%)
Nov 16, 2020 1.940 2.000 1.940 1.940 183,633 +0.00(+0.00%)
Nov 13, 2020 2.010 2.035 1.910 1.940 334,400 -0.03(-1.52%)
Nov 12, 2020 2.030 2.080 1.930 1.970 308,120 -0.06(-2.96%)
Nov 11, 2020 2.070 2.110 2.010 2.030 300,689 -0.07(-3.33%)
Nov 10, 2020 1.980 2.110 1.980 2.100 469,966 +0.13(+6.60%)
Nov 09, 2020 1.990 2.000 1.950 1.970 224,509 +0.03(+1.55%)
Nov 06, 2020 1.970 1.980 1.910 1.940 127,000 -0.02(-1.02%)
Nov 05, 2020 1.940 1.960 1.890 1.960 247,719 +0.06(+3.16%)
Nov 04, 2020 1.910 1.950 1.890 1.900 52,874 -0.01(-0.52%)
Nov 03, 2020 1.870 1.940 1.870 1.910 73,443 +0.04(+2.14%)
Nov 02, 2020 1.900 1.940 1.870 1.870 108,193 -0.04(-2.09%)
Oct 30, 2020 1.940 1.948 1.880 1.910 90,200 -0.04(-2.05%)
Oct 29, 2020 1.920 1.950 1.870 1.950 102,203 +0.04(+2.09%)
Oct 28, 2020 1.900 1.930 1.870 1.910 171,955 +0.00(+0.00%)
Oct 27, 2020 1.940 1.960 1.910 1.910 155,234 -0.02(-1.04%)
Oct 26, 2020 1.980 2.000 1.910 1.930 106,116 -0.04(-2.03%)
Oct 23, 2020 1.980 2.010 1.960 1.970 81,300 -0.01(-0.51%)
Oct 22, 2020 2.020 2.020 1.950 1.980 92,967 -0.02(-1.00%)
Oct 21, 2020 2.040 2.090 1.940 2.000 231,189 -0.03(-1.48%)
Oct 20, 2020 1.930 2.030 1.930 2.030 171,809 +0.10(+5.18%)
Oct 19, 2020 1.920 1.970 1.900 1.930 116,174 -0.01(-0.52%)
Oct 16, 2020 1.980 1.980 1.930 1.940 76,800 -0.01(-0.51%)
Oct 15, 2020 2.010 2.030 1.910 1.950 156,250 -0.09(-4.41%)
Oct 14, 2020 2.040 2.040 1.980 2.040 156,755 +0.03(+1.49%)
Oct 13, 2020 1.990 2.020 1.950 2.010 115,870 +0.03(+1.52%)
Oct 12, 2020 2.040 2.050 1.960 1.980 84,476 -0.04(-1.98%)
Oct 09, 2020 1.990 2.040 1.990 2.020 86,600 +0.02(+1.00%)
Oct 08, 2020 2.000 2.030 1.960 2.000 67,767 +0.02(+1.01%)
Oct 07, 2020 1.970 2.020 1.960 1.980 51,023 +0.01(+0.51%)
Oct 06, 2020 1.970 2.050 1.940 1.970 99,304 +0.02(+1.03%)
Oct 05, 2020 2.020 2.070 1.950 1.950 145,679 -0.07(-3.47%)
Oct 02, 2020 2.000 2.072 1.970 2.020 193,700 -0.03(-1.46%)
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