Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.200 USD -0.010 (-0.83%)
Streaming Delayed Price Updated: 11:18 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 21.31 22.21 21.12 21.24 1,012,728 +0.00(+0.00%)
Jun 27, 2014 22.20 22.35 21.15 21.24 1,028,241 -0.94(-4.24%)
Jun 26, 2014 21.89 23.38 21.68 22.18 744,089 +0.26(+1.19%)
Jun 25, 2014 22.28 22.90 21.75 21.92 876,978 +0.17(+0.78%)
Jun 24, 2014 23.38 23.62 21.48 21.75 599,628 -1.52(-6.53%)
Jun 23, 2014 21.63 23.37 20.58 23.27 1,536,045 +1.47(+6.74%)
Jun 20, 2014 23.06 23.42 21.54 21.80 864,426 -1.28(-5.55%)
Jun 19, 2014 24.88 25.00 23.03 23.08 698,227 -1.45(-5.91%)
Jun 18, 2014 24.32 24.88 23.30 24.53 1,186,861 +0.89(+3.76%)
Jun 17, 2014 21.48 23.73 21.15 23.64 1,281,899 +2.47(+11.67%)
Jun 16, 2014 21.79 21.79 20.36 21.17 680,698 -0.81(-3.69%)
Jun 13, 2014 21.65 22.50 21.38 21.98 761,395 +0.64(+3.00%)
Jun 12, 2014 20.80 22.20 20.63 21.34 890,734 +0.71(+3.44%)
Jun 11, 2014 20.30 21.21 19.71 20.63 761,808 +0.11(+0.54%)
Jun 10, 2014 19.24 20.57 19.09 20.52 1,254,573 +0.77(+3.90%)
Jun 06, 2014 16.58 20.79 16.47 19.75 2,257,264 +3.56(+21.99%)
Jun 05, 2014 15.75 16.34 15.61 16.19 416,081 +0.69(+4.45%)
Jun 04, 2014 15.00 15.98 15.00 15.50 557,088 +0.96(+6.60%)
Jun 03, 2014 17.25 17.32 14.50 14.54 957,938 -2.76(-15.95%)
Jun 02, 2014 17.97 18.10 17.10 17.30 566,795 -0.47(-2.64%)
May 30, 2014 16.80 17.80 16.77 17.77 1,318,068 +1.14(+6.86%)
May 29, 2014 15.05 16.97 14.80 16.63 1,550,468 +1.28(+8.34%)
May 28, 2014 14.60 15.90 14.45 15.35 848,698 +0.34(+2.27%)
May 27, 2014 14.80 15.60 14.65 15.01 660,574 +0.25(+1.69%)
May 23, 2014 14.88 14.76 14.76 14.76 315,700 +0.11(+0.75%)
May 22, 2014 13.81 14.74 13.80 14.65 586,911 +1.01(+7.40%)
May 21, 2014 13.24 13.70 13.24 13.64 167,444 +0.22(+1.64%)
May 20, 2014 13.18 13.81 13.10 13.42 474,600 +0.42(+3.23%)
May 19, 2014 13.50 13.52 12.90 13.00 277,264 -0.49(-3.63%)
May 16, 2014 13.50 13.61 13.31 13.49 222,889 -0.17(-1.24%)
May 15, 2014 13.82 13.97 13.30 13.66 299,364 -0.05(-0.36%)
May 14, 2014 12.95 13.81 12.95 13.71 502,331 +1.20(+9.59%)
May 13, 2014 14.40 14.51 12.50 12.51 989,030 -1.99(-13.72%)
May 12, 2014 14.48 14.74 14.30 14.50 309,790 +0.24(+1.68%)
May 09, 2014 14.14 15.00 14.00 14.26 1,128,080 +0.16(+1.13%)
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