Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.740 USD -0.070 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 9.510 9.560 9.360 9.500 1,185,707 +0.00(+0.00%)
Jun 29, 2016 9.190 9.560 9.100 9.500 507,744 +0.41(+4.51%)
Jun 28, 2016 8.980 9.195 8.790 9.090 693,915 +0.22(+2.48%)
Jun 27, 2016 9.340 9.340 8.770 8.870 1,354,899 -0.47(-5.03%)
Jun 24, 2016 9.250 9.500 9.200 9.340 774,546 -0.31(-3.21%)
Jun 23, 2016 9.780 9.850 9.510 9.650 395,977 +0.01(+0.10%)
Jun 22, 2016 9.990 10.08 9.640 9.640 523,513 -0.29(-2.92%)
Jun 21, 2016 10.19 10.19 9.610 9.930 779,585 -0.14(-1.39%)
Jun 20, 2016 10.20 10.34 9.850 10.07 670,201 +0.01(+0.10%)
Jun 17, 2016 9.920 10.06 9.750 10.06 684,383 +0.05(+0.50%)
Jun 16, 2016 10.15 10.21 9.904 10.01 532,201 -0.20(-1.96%)
Jun 15, 2016 10.24 10.34 10.09 10.21 635,411 +0.02(+0.20%)
Jun 14, 2016 10.15 10.45 10.11 10.19 599,791 -0.01(-0.10%)
Jun 13, 2016 10.51 10.63 10.09 10.20 646,074 -0.35(-3.32%)
Jun 10, 2016 10.90 10.93 10.51 10.55 638,266 -0.35(-3.21%)
Jun 09, 2016 11.19 11.41 10.82 10.90 713,381 -0.30(-2.68%)
Jun 08, 2016 11.39 11.45 10.90 11.20 681,992 -0.13(-1.15%)
Jun 07, 2016 11.12 11.40 11.12 11.33 718,027 +0.25(+2.26%)
Jun 06, 2016 11.02 11.22 10.97 11.08 513,753 +0.06(+0.54%)
Jun 03, 2016 10.84 11.15 10.84 11.02 560,919 +0.18(+1.66%)
Jun 02, 2016 10.77 11.03 10.71 10.84 617,981 +0.21(+1.98%)
Jun 01, 2016 10.75 11.09 10.55 10.63 1,145,944 -0.14(-1.30%)
May 31, 2016 10.63 10.87 10.50 10.77 1,180,076 +0.36(+3.46%)
May 27, 2016 10.95 10.41 10.41 10.41 1,147,200 -0.61(-5.54%)
May 26, 2016 11.00 11.32 10.97 11.02 1,073,095 -0.05(-0.45%)
May 25, 2016 10.84 11.26 10.75 11.07 1,839,363 +0.17(+1.56%)
May 24, 2016 9.810 10.96 9.800 10.90 2,418,668 +1.07(+10.89%)
May 23, 2016 10.22 10.33 9.630 9.830 2,374,056 -0.37(-3.63%)
May 20, 2016 11.03 11.03 9.500 10.20 4,109,040 -1.23(-10.76%)
May 19, 2016 12.13 12.50 11.00 11.43 4,699,172 -2.57(-18.36%)
May 18, 2016 14.74 14.88 13.94 14.00 952,862 -0.40(-2.78%)
May 17, 2016 14.57 15.06 14.37 14.40 311,271 -0.31(-2.11%)
May 16, 2016 14.48 14.89 14.33 14.71 483,077 +0.46(+3.23%)
May 13, 2016 14.47 14.73 14.22 14.25 385,756 -0.18(-1.25%)
May 12, 2016 15.00 15.14 14.42 14.43 723,102 -0.15(-1.03%)
May 11, 2016 14.93 15.56 14.54 14.58 1,846,570 -0.35(-2.34%)
May 10, 2016 14.34 15.79 14.34 14.93 874,630 +0.59(+4.11%)
May 09, 2016 14.64 14.66 14.21 14.34 643,244 -0.52(-3.50%)
May 06, 2016 15.08 15.20 14.63 14.86 410,998 -0.26(-1.72%)
May 05, 2016 14.77 15.28 14.72 15.12 757,757 +0.44(+3.00%)
May 04, 2016 14.43 14.90 14.38 14.68 494,243 +0.24(+1.66%)
May 03, 2016 14.48 14.60 14.38 14.44 563,751 -0.13(-0.89%)
May 02, 2016 14.77 14.87 14.38 14.57 499,274 -0.37(-2.48%)
Apr 29, 2016 15.15 15.18 14.67 14.94 516,271 -0.22(-1.45%)
Apr 28, 2016 15.29 15.54 15.11 15.16 349,518 -0.12(-0.79%)
Apr 27, 2016 15.26 15.32 15.00 15.28 553,923 +0.17(+1.13%)
Apr 26, 2016 15.64 15.76 15.06 15.11 1,643,863 -0.81(-5.09%)
Apr 25, 2016 16.32 16.39 15.89 15.92 737,010 -0.58(-3.52%)
Apr 22, 2016 16.80 16.99 16.44 16.50 561,501 -0.18(-1.08%)
Apr 21, 2016 16.70 16.81 16.45 16.68 447,431 +0.10(+0.60%)
Apr 20, 2016 16.59 16.72 16.45 16.58 482,905 -0.16(-0.96%)
Apr 19, 2016 16.80 16.89 16.56 16.74 406,424 -0.06(-0.36%)
Apr 18, 2016 16.52 16.80 16.24 16.80 383,847 +0.26(+1.57%)
Apr 15, 2016 16.70 16.87 16.45 16.54 497,590 -0.31(-1.84%)
Apr 14, 2016 17.13 17.13 16.80 16.85 230,836 -0.15(-0.88%)
Apr 13, 2016 16.84 17.05 16.72 17.00 475,960 +0.49(+2.97%)
Apr 12, 2016 16.64 16.91 16.51 16.51 542,400 -0.17(-1.02%)
Apr 11, 2016 16.89 16.89 16.45 16.68 540,289 -0.05(-0.30%)
Apr 08, 2016 16.40 16.90 16.34 16.73 536,184 +0.42(+2.58%)
Apr 07, 2016 16.31 16.65 16.20 16.31 882,979 +0.04(+0.25%)
Apr 06, 2016 15.98 16.50 15.91 16.27 1,096,637 +0.29(+1.81%)
Apr 05, 2016 15.91 16.37 15.72 15.98 541,717 +0.05(+0.31%)
Apr 04, 2016 16.13 16.24 15.62 15.93 616,215 -0.26(-1.61%)
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