Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.640 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 3.300 3.320 3.230 3.260 148,168 -0.02(-0.61%)
Jul 30, 2019 3.300 3.305 3.240 3.280 94,600 -0.01(-0.30%)
Jul 29, 2019 3.430 3.430 3.260 3.290 245,970 -0.13(-3.80%)
Jul 26, 2019 3.490 3.500 3.330 3.420 261,600 -0.07(-2.01%)
Jul 25, 2019 3.300 3.500 3.300 3.490 493,777 +0.17(+5.12%)
Jul 24, 2019 3.220 3.380 3.200 3.320 192,040 +0.10(+3.11%)
Jul 23, 2019 3.200 3.230 3.145 3.220 605,190 +0.02(+0.63%)
Jul 22, 2019 3.360 3.380 3.200 3.200 415,673 -0.15(-4.48%)
Jul 19, 2019 3.400 3.430 3.350 3.350 173,400 -0.02(-0.59%)
Jul 18, 2019 3.460 3.480 3.350 3.370 241,528 -0.09(-2.60%)
Jul 17, 2019 3.540 3.555 3.450 3.460 389,074 -0.07(-1.98%)
Jul 16, 2019 3.610 3.616 3.520 3.530 282,001 -0.03(-0.84%)
Jul 15, 2019 3.650 3.660 3.520 3.560 279,031 -0.06(-1.66%)
Jul 12, 2019 3.610 3.670 3.560 3.620 219,300 +0.06(+1.69%)
Jul 11, 2019 3.580 3.700 3.550 3.560 373,879 -0.01(-0.28%)
Jul 10, 2019 3.550 3.590 3.500 3.570 270,425 +0.07(+2.00%)
Jul 09, 2019 3.480 3.570 3.470 3.500 377,073 +0.01(+0.29%)
Jul 08, 2019 3.620 3.620 3.430 3.490 571,007 -0.20(-5.42%)
Jul 05, 2019 3.640 3.725 3.600 3.690 191,100 +0.04(+1.10%)
Jul 03, 2019 3.650 3.670 3.550 3.650 214,100 -0.04(-1.08%)
Jul 02, 2019 3.670 3.710 3.530 3.690 370,581 +0.09(+2.50%)
Jul 01, 2019 3.680 3.690 3.570 3.600 307,471 +0.05(+1.41%)
Jun 28, 2019 3.550 3.630 3.540 3.550 279,000 +0.02(+0.57%)
Jun 27, 2019 3.500 3.580 3.430 3.530 419,205 +0.03(+0.86%)
Jun 26, 2019 3.690 3.770 3.490 3.500 1,026,270 -0.19(-5.15%)
Jun 25, 2019 3.780 3.815 3.610 3.690 402,825 -0.13(-3.40%)
Jun 24, 2019 3.780 3.860 3.740 3.820 314,924 +0.06(+1.60%)
Jun 21, 2019 3.770 3.950 3.740 3.760 639,700 -0.01(-0.27%)
Jun 20, 2019 3.940 3.967 3.750 3.770 484,245 -0.11(-2.84%)
Jun 19, 2019 3.930 3.950 3.730 3.880 343,330 +0.00(+0.00%)
Jun 18, 2019 3.700 3.920 3.500 3.880 730,733 +0.19(+5.15%)
Jun 17, 2019 3.750 4.150 3.630 3.690 1,530,796 -0.07(-1.86%)
Jun 14, 2019 3.950 4.000 3.690 3.760 1,702,400 -0.21(-5.29%)
Jun 13, 2019 4.080 4.190 3.960 3.970 718,084 -0.08(-1.98%)
Jun 12, 2019 4.130 4.180 4.030 4.050 289,117 -0.10(-2.41%)
Jun 11, 2019 4.200 4.265 4.030 4.150 364,070 +0.01(+0.24%)
Jun 10, 2019 4.010 4.270 3.950 4.140 450,496 +0.17(+4.28%)
Jun 07, 2019 3.960 4.070 3.880 3.970 439,200 +0.02(+0.51%)
Jun 06, 2019 3.980 4.110 3.930 3.950 438,680 -0.08(-1.99%)
Jun 05, 2019 4.130 4.190 3.920 4.030 456,831 -0.12(-2.89%)
Jun 04, 2019 4.040 4.220 4.040 4.150 363,258 +0.07(+1.72%)
Jun 03, 2019 4.270 4.270 4.000 4.080 742,875 -0.21(-4.90%)
May 31, 2019 4.380 4.398 4.210 4.290 280,200 -0.18(-4.03%)
May 30, 2019 4.410 4.590 4.410 4.470 417,608 +0.07(+1.59%)
May 29, 2019 4.480 4.580 4.380 4.400 628,461 -0.10(-2.22%)
May 28, 2019 4.720 4.750 4.240 4.500 2,097,930 -0.19(-4.05%)
May 24, 2019 4.950 5.070 4.660 4.690 504,400 -0.23(-4.67%)
May 23, 2019 4.930 5.010 4.730 4.920 504,697 -0.13(-2.57%)
May 22, 2019 5.110 5.150 5.000 5.050 290,799 -0.16(-3.07%)
May 21, 2019 5.050 5.280 5.000 5.210 336,411 +0.28(+5.68%)
May 20, 2019 5.530 5.580 4.710 4.930 1,345,564 -0.58(-10.53%)
May 17, 2019 5.610 5.660 5.490 5.510 604,400 -0.19(-3.33%)
May 16, 2019 5.880 5.970 5.660 5.700 472,597 -0.17(-2.90%)
May 15, 2019 5.760 5.990 5.760 5.870 461,027 +0.07(+1.21%)
May 14, 2019 5.670 5.865 5.605 5.800 349,095 +0.19(+3.39%)
May 13, 2019 5.660 5.710 5.480 5.610 532,219 -0.20(-3.44%)
May 10, 2019 5.830 5.880 5.660 5.810 329,500 -0.03(-0.51%)
May 09, 2019 5.830 5.860 5.700 5.840 337,690 -0.03(-0.51%)
May 08, 2019 5.820 5.920 5.800 5.870 269,781 +0.00(+0.00%)
May 07, 2019 5.930 5.950 5.810 5.870 501,403 -0.13(-2.17%)
May 06, 2019 6.060 6.100 5.810 6.000 532,493 -0.18(-2.91%)
May 03, 2019 6.260 6.284 6.150 6.180 402,600 -0.06(-0.96%)
May 02, 2019 6.220 6.295 6.170 6.240 270,224 +0.04(+0.65%)
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