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 (%)
Jun 30, 2015 29.10 30.70 28.33 28.71 1,260,975 +0.71(+2.54%)
Jun 29, 2015 29.39 29.49 27.57 28.00 3,069,770 -3.01(-9.71%)
Jun 26, 2015 32.58 32.88 30.10 31.01 3,140,200 -2.05(-6.20%)
Jun 25, 2015 33.06 34.28 32.87 33.06 682,877 -0.02(-0.06%)
Jun 24, 2015 33.26 35.67 32.58 33.08 1,750,791 +0.00(+0.00%)
Jun 23, 2015 33.54 33.73 32.21 33.08 650,322 -0.01(-0.03%)
Jun 22, 2015 34.97 35.02 31.61 33.09 984,875 -0.66(-1.96%)
Jun 19, 2015 35.02 35.36 33.20 33.75 1,171,964 -1.21(-3.46%)
Jun 18, 2015 33.47 36.37 32.70 34.96 2,534,952 +1.20(+3.55%)
Jun 17, 2015 33.09 34.50 32.50 33.76 1,493,157 +1.37(+4.23%)
Jun 16, 2015 33.50 33.50 31.32 32.39 1,082,204 -1.10(-3.28%)
Jun 15, 2015 33.67 33.99 32.80 33.49 554,107 -0.61(-1.79%)
Jun 12, 2015 32.25 34.85 32.24 34.10 1,512,511 +1.86(+5.77%)
Jun 11, 2015 32.00 32.68 31.56 32.24 852,956 +0.32(+1.00%)
Jun 10, 2015 32.59 32.65 31.49 31.92 708,049 -0.76(-2.33%)
Jun 09, 2015 34.16 34.74 30.74 32.68 1,816,765 -1.57(-4.58%)
Jun 08, 2015 34.64 36.13 34.02 34.25 1,070,749 -0.59(-1.69%)
Jun 05, 2015 32.53 35.53 32.12 34.84 1,608,092 +1.74(+5.26%)
Jun 04, 2015 33.39 34.59 32.52 33.10 854,987 -0.44(-1.31%)
Jun 03, 2015 32.74 34.00 32.03 33.54 960,451 +1.06(+3.26%)
Jun 02, 2015 32.49 33.50 32.10 32.48 900,318 +0.08(+0.25%)
Jun 01, 2015 33.00 33.97 31.80 32.40 1,411,027 +0.56(+1.76%)
May 29, 2015 31.99 33.16 31.52 31.84 888,062 -0.23(-0.72%)
May 28, 2015 32.50 32.76 31.15 32.07 791,847 -0.90(-2.73%)
May 27, 2015 32.46 33.31 30.89 32.97 1,287,740 +0.71(+2.20%)
May 26, 2015 33.20 33.46 31.70 32.26 1,230,839 -1.20(-3.59%)
May 22, 2015 34.12 33.46 33.46 33.46 1,568,000 -0.53(-1.56%)
May 21, 2015 34.92 34.92 32.81 33.99 1,842,515 -1.09(-3.11%)
May 20, 2015 34.45 36.63 32.68 35.08 3,515,524 +0.35(+1.01%)
May 19, 2015 30.57 35.00 30.07 34.73 4,675,171 +4.69(+15.61%)
May 18, 2015 30.17 30.68 29.14 30.04 1,928,942 -0.49(-1.60%)
May 15, 2015 28.55 30.84 28.41 30.53 2,513,380 +1.68(+5.82%)
May 14, 2015 27.00 29.88 26.95 28.85 3,075,412 +2.02(+7.53%)
May 13, 2015 25.64 26.93 25.46 26.83 1,681,547 +0.85(+3.27%)
May 12, 2015 24.64 26.40 23.85 25.98 2,920,289 +1.08(+4.34%)
May 11, 2015 22.98 25.50 22.98 24.90 2,314,444 +2.31(+10.23%)
May 08, 2015 22.88 23.18 22.42 22.59 405,112 -0.08(-0.35%)
May 07, 2015 22.87 23.09 21.98 22.67 859,347 -0.06(-0.26%)
May 06, 2015 22.61 22.79 21.93 22.73 974,378 +0.06(+0.26%)
May 05, 2015 22.96 23.19 22.54 22.67 597,299 -0.76(-3.24%)
May 04, 2015 23.06 24.41 22.89 23.43 524,066 +0.60(+2.63%)
May 01, 2015 22.29 23.15 22.00 22.83 401,326 +0.17(+0.75%)
Apr 30, 2015 23.22 23.34 22.13 22.66 984,368 -0.85(-3.62%)
Apr 29, 2015 23.95 24.25 23.34 23.51 402,559 -0.59(-2.45%)
Apr 28, 2015 23.03 24.45 23.00 24.10 1,137,444 +0.62(+2.64%)
Apr 27, 2015 24.31 24.50 23.07 23.48 867,727 -0.63(-2.61%)
Apr 24, 2015 24.20 24.47 23.73 24.11 1,423,740 +0.13(+0.54%)
Apr 23, 2015 23.56 24.29 23.26 23.98 1,724,834 +0.47(+2.00%)
Apr 22, 2015 21.90 23.86 21.90 23.51 1,788,226 +1.74(+7.99%)
Apr 21, 2015 22.20 22.96 21.71 21.77 1,560,094 -0.27(-1.23%)
Apr 20, 2015 23.00 23.29 21.91 22.04 724,105 -0.76(-3.33%)
Apr 17, 2015 22.48 23.15 21.63 22.80 1,481,788 -0.16(-0.70%)
Apr 16, 2015 23.05 24.21 22.60 22.96 1,418,548 +0.22(+0.97%)
Apr 15, 2015 23.01 23.45 21.88 22.74 875,342 +0.03(+0.13%)
Apr 14, 2015 23.17 23.20 21.70 22.71 934,574 +0.09(+0.40%)
Apr 13, 2015 23.66 24.28 22.52 22.62 1,202,160 -1.05(-4.44%)
Apr 10, 2015 22.28 23.85 22.28 23.67 1,606,705 +1.65(+7.49%)
Apr 09, 2015 24.11 24.11 21.66 22.02 2,196,063 -2.22(-9.16%)
Apr 08, 2015 24.18 25.50 23.21 24.24 2,203,912 +0.29(+1.21%)
Apr 07, 2015 21.15 25.00 21.15 23.95 3,976,001 +2.66(+12.49%)
Apr 06, 2015 19.75 21.50 19.07 21.29 1,785,809 +1.20(+5.97%)
Apr 02, 2015 17.77 20.09 20.09 20.09 2,414,000 +2.63(+15.06%)
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