Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.640 USD -0.060 (-3.53%)
Official Closing Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 3.700 3.700 3.600 3.630 152,100 -0.07(-1.89%)
Dec 30, 2019 3.520 3.710 3.510 3.700 259,694 +0.16(+4.52%)
Dec 27, 2019 3.600 3.640 3.500 3.540 173,300 -0.09(-2.48%)
Dec 26, 2019 3.500 3.650 3.500 3.630 123,738 +0.07(+1.97%)
Dec 24, 2019 3.510 3.600 3.510 3.560 101,700 +0.00(+0.00%)
Dec 23, 2019 3.660 3.660 3.400 3.560 303,800 -0.10(-2.73%)
Dec 20, 2019 3.620 3.690 3.620 3.660 294,400 +0.05(+1.39%)
Dec 19, 2019 3.530 3.610 3.510 3.610 192,318 +0.03(+0.84%)
Dec 18, 2019 3.460 3.580 3.460 3.580 183,999 +0.10(+2.87%)
Dec 17, 2019 3.420 3.490 3.380 3.480 282,628 +0.05(+1.46%)
Dec 16, 2019 3.250 3.430 3.250 3.430 266,466 +0.18(+5.54%)
Dec 13, 2019 3.320 3.450 3.230 3.250 299,300 -0.06(-1.81%)
Dec 12, 2019 3.280 3.375 3.260 3.310 149,800 +0.00(+0.00%)
Dec 11, 2019 3.320 3.340 3.300 3.310 112,321 -0.04(-1.19%)
Dec 10, 2019 3.350 3.390 3.270 3.350 275,732 +0.05(+1.52%)
Dec 09, 2019 3.310 3.380 3.290 3.300 173,626 -0.04(-1.20%)
Dec 06, 2019 3.300 3.390 3.300 3.340 160,200 +0.02(+0.60%)
Dec 05, 2019 3.220 3.340 3.220 3.320 161,937 +0.11(+3.43%)
Dec 04, 2019 3.190 3.290 3.190 3.210 170,835 -0.03(-0.93%)
Dec 03, 2019 3.220 3.300 3.200 3.240 210,816 -0.03(-0.92%)
Dec 02, 2019 3.340 3.350 3.260 3.270 160,556 -0.07(-2.10%)
Nov 29, 2019 3.350 3.382 3.240 3.340 150,100 -0.08(-2.34%)
Nov 27, 2019 3.400 3.460 3.340 3.420 198,300 -0.02(-0.58%)
Nov 26, 2019 3.360 3.440 3.290 3.440 410,513 +0.07(+2.08%)
Nov 25, 2019 3.340 3.410 3.300 3.370 256,645 +0.09(+2.74%)
Nov 22, 2019 3.280 3.340 3.235 3.280 266,000 -0.02(-0.61%)
Nov 21, 2019 3.410 3.410 3.220 3.300 486,826 -0.10(-2.94%)
Nov 20, 2019 3.460 3.480 3.400 3.400 271,300 -0.06(-1.73%)
Nov 19, 2019 3.410 3.510 3.350 3.460 357,573 +0.07(+2.06%)
Nov 18, 2019 3.360 3.470 3.310 3.390 381,978 +0.03(+0.89%)
Nov 15, 2019 3.400 3.470 3.350 3.360 411,900 -0.06(-1.75%)
Nov 14, 2019 3.710 3.730 3.410 3.420 587,568 -0.27(-7.32%)
Nov 13, 2019 4.060 4.090 3.610 3.690 1,492,020 -0.60(-13.99%)
Nov 12, 2019 4.150 4.310 4.150 4.290 418,486 +0.10(+2.39%)
Nov 11, 2019 4.220 4.250 4.085 4.190 318,850 -0.12(-2.78%)
Nov 08, 2019 4.070 4.340 4.060 4.310 317,000 +0.20(+4.87%)
Nov 07, 2019 4.020 4.220 4.010 4.110 405,573 +0.15(+3.79%)
Nov 06, 2019 3.990 4.110 3.940 3.960 202,360 -0.02(-0.50%)
Nov 05, 2019 4.090 4.180 3.970 3.980 252,696 -0.12(-2.93%)
Nov 04, 2019 4.053 4.220 4.053 4.100 364,627 +0.09(+2.24%)
Nov 01, 2019 3.880 4.037 3.880 4.010 278,100 +0.14(+3.62%)
Oct 31, 2019 3.950 4.000 3.816 3.870 117,021 -0.06(-1.53%)
Oct 30, 2019 3.810 3.970 3.800 3.930 246,657 +0.08(+2.08%)
Oct 29, 2019 3.920 4.010 3.720 3.850 471,415 -0.14(-3.51%)
Oct 28, 2019 3.930 4.450 3.811 3.990 1,920,484 +0.35(+9.62%)
Oct 25, 2019 3.470 3.840 3.450 3.640 608,400 +0.18(+5.20%)
Oct 24, 2019 3.390 3.460 3.350 3.460 128,037 +0.08(+2.37%)
Oct 23, 2019 3.360 3.440 3.350 3.380 126,749 -0.03(-0.88%)
Oct 22, 2019 3.490 3.500 3.400 3.410 127,696 -0.07(-2.01%)
Oct 21, 2019 3.520 3.560 3.460 3.480 98,071 -0.02(-0.57%)
Oct 18, 2019 3.530 3.600 3.500 3.500 105,200 -0.05(-1.41%)
Oct 17, 2019 3.470 3.600 3.470 3.550 202,528 +0.07(+2.01%)
Oct 16, 2019 3.480 3.570 3.470 3.480 101,235 +0.00(+0.00%)
Oct 15, 2019 3.480 3.560 3.450 3.480 300,530 -0.02(-0.57%)
Oct 14, 2019 3.530 3.560 3.470 3.500 162,927 -0.01(-0.28%)
Oct 11, 2019 3.570 3.640 3.510 3.510 165,500 -0.01(-0.28%)
Oct 10, 2019 3.550 3.620 3.430 3.520 200,227 -0.02(-0.56%)
Oct 09, 2019 3.580 3.590 3.525 3.540 146,363 +0.00(+0.00%)
Oct 08, 2019 3.720 3.750 3.540 3.540 243,568 -0.21(-5.60%)
Oct 07, 2019 3.760 3.880 3.700 3.750 156,622 -0.01(-0.27%)
Oct 04, 2019 3.660 3.790 3.660 3.760 137,900 +0.05(+1.35%)
Oct 03, 2019 3.610 3.750 3.570 3.710 354,802 +0.11(+3.06%)
Oct 02, 2019 3.590 3.680 3.510 3.600 277,367 +0.01(+0.28%)
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