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 (%)
Feb 26, 2021 2.750 2.879 2.610 2.770 987,500 -0.03(-1.07%)
Feb 25, 2021 3.090 3.110 2.760 2.800 1,270,172 -0.24(-7.89%)
Feb 24, 2021 2.860 3.090 2.850 3.040 671,512 +0.07(+2.36%)
Feb 23, 2021 3.070 3.080 2.680 2.970 1,739,788 -0.23(-7.19%)
Feb 22, 2021 3.310 3.420 3.180 3.200 1,052,413 -0.30(-8.57%)
Feb 19, 2021 3.410 3.700 3.370 3.500 1,421,100 +0.28(+8.70%)
Feb 18, 2021 3.520 3.570 3.140 3.220 1,557,183 -0.45(-12.26%)
Feb 17, 2021 3.940 3.950 3.520 3.670 1,582,421 -0.15(-3.93%)
Feb 16, 2021 3.680 4.150 3.610 3.820 2,575,836 +0.15(+4.09%)
Feb 12, 2021 3.630 3.740 3.500 3.670 1,212,300 +0.05(+1.38%)
Feb 11, 2021 3.320 3.670 3.300 3.620 2,163,016 +0.34(+10.37%)
Feb 10, 2021 3.350 3.480 3.040 3.280 2,012,783 -0.05(-1.50%)
Feb 09, 2021 3.160 3.790 3.160 3.330 3,269,844 +0.11(+3.42%)
Feb 08, 2021 3.380 3.390 3.010 3.220 4,098,136 -0.31(-8.78%)
Feb 05, 2021 4.230 5.000 3.310 3.530 11,930,700 +0.23(+6.97%)
Feb 04, 2021 2.800 3.320 2.650 3.300 5,120,281 +0.71(+27.41%)
Feb 03, 2021 2.350 2.830 2.310 2.590 3,773,523 +0.28(+12.12%)
Feb 02, 2021 2.240 2.360 2.200 2.310 547,023 +0.12(+5.48%)
Feb 01, 2021 2.260 2.260 2.130 2.190 327,847 +0.07(+3.30%)
Jan 29, 2021 2.180 2.320 2.120 2.120 1,003,400 +0.01(+0.47%)
Jan 28, 2021 2.170 2.300 2.110 2.110 744,102 -0.10(-4.52%)
Jan 27, 2021 2.050 2.380 2.040 2.210 1,411,433 +0.02(+0.91%)
Jan 26, 2021 2.250 2.280 2.010 2.190 968,224 -0.08(-3.52%)
Jan 25, 2021 2.290 2.430 2.220 2.270 1,125,559 +0.01(+0.44%)
Jan 22, 2021 2.340 2.340 2.150 2.260 1,156,200 -0.19(-7.76%)
Jan 21, 2021 2.000 2.480 1.980 2.450 2,779,612 +0.45(+22.50%)
Jan 20, 2021 2.010 2.060 1.980 2.000 401,767 -0.03(-1.48%)
Jan 19, 2021 1.990 2.080 1.980 2.030 434,650 +0.08(+4.10%)
Jan 15, 2021 2.010 2.010 1.910 1.950 497,900 -0.07(-3.47%)
Jan 14, 2021 2.040 2.060 1.990 2.020 477,325 -0.04(-1.94%)
Jan 13, 2021 2.080 2.090 1.990 2.060 470,757 +0.03(+1.48%)
Jan 12, 2021 1.960 2.050 1.930 2.030 970,064 +0.10(+5.18%)
Jan 11, 2021 2.010 2.030 1.910 1.930 694,038 -0.06(-3.02%)
Jan 08, 2021 1.960 2.080 1.855 1.990 1,454,300 +0.11(+5.85%)
Jan 07, 2021 1.830 1.940 1.800 1.880 1,850,407 +0.08(+4.44%)
Jan 06, 2021 1.800 1.840 1.790 1.800 1,005,550 +0.00(+0.00%)
Jan 05, 2021 1.820 1.850 1.790 1.800 1,474,562 -0.02(-1.10%)
Jan 04, 2021 1.860 1.860 1.800 1.820 826,235 +0.02(+1.11%)
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%)
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