Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 73.75 69.04 69.04 69.04 291,065 -4.27(-5.82%)
Aug 28, 2014 73.09 74.83 72.15 73.30 269,113 -1.99(-2.64%)
Aug 27, 2014 78.02 78.25 73.36 75.29 336,795 -1.65(-2.14%)
Aug 26, 2014 70.87 77.68 70.06 76.94 547,794 +6.07(+8.57%)
Aug 25, 2014 71.29 72.78 69.48 70.87 209,205 +0.18(+0.26%)
Aug 22, 2014 68.46 71.73 68.46 70.69 228,590 +2.36(+3.45%)
Aug 21, 2014 70.66 71.16 67.15 68.33 339,624 -1.81(-2.58%)
Aug 20, 2014 70.69 72.73 68.75 70.14 614,875 +0.34(+0.49%)
Aug 19, 2014 75.53 79.51 68.72 69.80 1,051,509 -0.63(-0.89%)
Aug 18, 2014 74.66 75.00 69.38 70.42 594,053 -3.90(-5.25%)
Aug 15, 2014 68.15 74.59 67.81 74.32 399,742 +6.23(+9.15%)
Aug 14, 2014 70.37 70.37 68.09 68.09 211,613 -2.30(-3.27%)
Aug 13, 2014 70.34 72.70 68.12 70.40 318,994 +0.03(+0.04%)
Aug 12, 2014 69.01 70.69 67.56 70.37 298,772 +0.34(+0.49%)
Aug 11, 2014 62.91 70.55 62.91 70.03 379,109 +7.15(+11.37%)
Aug 08, 2014 65.53 65.61 61.81 62.88 181,143 -2.15(-3.30%)
Aug 07, 2014 58.33 67.73 58.04 65.03 563,227 +7.33(+12.70%)
Aug 06, 2014 53.35 59.93 53.20 57.70 630,875 +4.97(+9.43%)
Aug 05, 2014 53.14 54.17 51.94 52.73 184,977 -0.94(-1.76%)
Aug 04, 2014 52.78 54.43 51.63 53.67 182,353 -0.42(-0.77%)
Aug 01, 2014 50.37 54.82 50.00 54.09 478,431 +3.95(+7.89%)
Jul 31, 2014 49.35 52.83 47.20 50.13 799,140 +0.71(+1.43%)
Jul 30, 2014 51.31 52.10 49.27 49.43 210,975 -1.83(-3.58%)
Jul 29, 2014 51.78 52.57 51.26 51.26 214,973 -0.08(-0.15%)
Jul 28, 2014 54.98 54.98 51.08 51.34 344,288 -2.67(-4.94%)
Jul 25, 2014 54.48 55.63 52.44 54.01 188,692 +0.81(+1.53%)
Jul 24, 2014 54.51 56.29 52.73 53.20 347,398 +0.31(+0.59%)
Jul 23, 2014 52.36 53.93 51.84 52.88 162,473 +0.55(+1.05%)
Jul 22, 2014 50.79 54.40 50.79 52.33 179,096 +2.15(+4.28%)
Jul 21, 2014 51.57 51.57 49.82 50.19 217,252 -0.65(-1.29%)
Jul 18, 2014 52.20 53.33 50.53 50.84 211,415 -1.44(-2.75%)
Jul 17, 2014 53.90 53.90 51.29 52.28 222,890 -2.28(-4.17%)
Jul 16, 2014 55.13 55.34 53.28 54.56 152,304 +0.47(+0.87%)
Jul 15, 2014 52.36 55.45 52.10 54.09 335,572 +1.18(+2.23%)
Jul 14, 2014 55.82 56.76 51.47 52.91 355,587 -2.07(-3.76%)
Jul 11, 2014 50.92 54.98 50.55 54.98 226,040 +4.08(+8.02%)
Jul 10, 2014 48.98 52.81 47.80 50.89 460,327 +1.57(+3.18%)
Jul 09, 2014 50.00 51.05 49.24 49.32 369,141 +0.05(+0.11%)
Jul 08, 2014 52.46 52.73 49.22 49.27 614,193 -3.93(-7.38%)
Jul 07, 2014 55.00 55.21 51.84 53.20 611,032 -1.57(-2.87%)
Jul 03, 2014 55.11 54.77 54.77 54.77 241,599 +0.00(+0.00%)
Jul 02, 2014 56.18 56.94 54.74 54.77 329,790 -0.94(-1.69%)
Jul 01, 2014 56.50 57.38 54.79 55.71 350,872 +0.10(+0.19%)
Jun 30, 2014 55.79 58.15 55.29 55.61 386,837 +0.00(+0.00%)
Jun 27, 2014 58.12 58.51 55.37 55.61 392,763 -2.46(-4.24%)
Jun 26, 2014 57.31 61.21 56.76 58.07 284,223 +0.68(+1.19%)
Jun 25, 2014 58.33 59.95 56.94 57.39 334,984 +0.45(+0.78%)
Jun 24, 2014 61.21 61.84 56.24 56.94 229,043 -3.98(-6.53%)
Jun 23, 2014 56.63 61.18 53.88 60.92 586,731 +3.85(+6.74%)
Jun 20, 2014 60.37 61.31 56.39 57.07 330,189 -3.35(-5.55%)
Jun 19, 2014 65.14 65.45 60.29 60.42 266,705 -3.80(-5.91%)
Jun 18, 2014 63.67 65.14 61.00 64.22 453,352 +2.33(+3.76%)
Jun 17, 2014 56.23 62.12 55.37 61.89 489,654 +6.47(+11.67%)
Jun 16, 2014 57.05 57.05 53.30 55.42 260,010 -2.12(-3.69%)
Jun 13, 2014 56.68 58.90 55.97 57.54 290,834 +1.68(+3.00%)
Jun 12, 2014 54.45 58.12 54.01 55.87 340,238 +1.86(+3.44%)
Jun 11, 2014 53.14 55.53 51.60 54.01 290,992 +0.29(+0.54%)
Jun 10, 2014 50.37 53.85 49.98 53.72 479,216 +2.02(+3.90%)
Jun 06, 2014 43.41 54.43 43.12 51.70 862,220 +9.32(+21.99%)
Jun 05, 2014 41.23 42.78 40.87 42.38 158,932 +1.81(+4.45%)
Jun 04, 2014 39.27 41.84 39.27 40.58 212,794 +2.51(+6.60%)
Jun 03, 2014 45.16 45.33 37.96 38.07 365,909 -7.23(-15.95%)
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