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 (%)
Jun 30, 2020 8.400 8.700 8.400 8.600 66,102 +0.20(+2.38%)
Jun 29, 2020 8.750 8.757 8.300 8.400 106,578 -0.10(-1.18%)
Jun 26, 2020 9.150 9.500 8.200 8.500 427,300 -0.65(-7.10%)
Jun 25, 2020 9.000 9.650 8.900 9.150 142,535 +0.10(+1.10%)
Jun 24, 2020 9.550 9.600 9.050 9.050 199,838 -0.75(-7.65%)
Jun 23, 2020 10.65 10.70 9.700 9.800 341,623 -1.00(-9.26%)
Jun 22, 2020 12.00 12.50 10.45 10.80 679,293 +0.30(+2.86%)
Jun 19, 2020 10.86 11.09 10.17 10.50 729,610 +0.15(+1.43%)
Jun 18, 2020 10.06 10.44 10.03 10.35 371,233 +0.39(+3.87%)
Jun 17, 2020 9.432 10.14 9.314 9.966 309,116 +0.71(+7.69%)
Jun 16, 2020 9.314 9.551 8.987 9.254 191,716 +0.12(+1.30%)
Jun 15, 2020 8.631 9.314 8.501 9.136 210,296 +0.27(+3.01%)
Jun 12, 2020 9.225 9.581 8.542 8.869 370,823 -0.33(-3.55%)
Jun 11, 2020 9.195 9.612 8.869 9.195 295,418 -0.27(-2.82%)
Jun 10, 2020 9.877 9.936 9.195 9.462 252,372 -0.47(-4.78%)
Jun 09, 2020 10.29 10.38 9.669 9.936 216,535 -0.33(-3.18%)
Jun 08, 2020 9.195 10.32 9.076 10.26 523,999 +1.16(+12.70%)
Jun 05, 2020 9.195 9.195 8.691 9.106 192,643 +0.12(+1.32%)
Jun 04, 2020 8.661 9.314 8.505 8.987 381,752 +0.33(+3.77%)
Jun 03, 2020 8.572 8.720 8.305 8.661 134,077 +0.12(+1.39%)
Jun 02, 2020 8.305 8.542 8.216 8.542 99,155 +0.30(+3.60%)
Jun 01, 2020 8.513 8.513 8.038 8.246 113,996 +0.12(+1.46%)
May 29, 2020 8.364 8.364 8.053 8.127 253,902 -0.27(-3.18%)
May 28, 2020 8.750 8.750 8.305 8.394 136,880 -0.47(-5.35%)
May 27, 2020 8.661 8.869 8.186 8.869 225,275 +0.33(+3.82%)
May 26, 2020 8.928 8.928 8.127 8.542 238,391 +0.00(+0.00%)
May 22, 2020 8.275 10.93 7.860 8.542 738,342 -0.06(-0.69%)
May 21, 2020 8.661 8.735 8.186 8.602 462,993 -0.44(-4.92%)
May 20, 2020 6.763 9.729 6.763 9.047 2,813,986 +2.91(+47.34%)
May 19, 2020 6.407 6.407 6.110 6.140 51,286 -0.24(-3.72%)
May 18, 2020 6.140 6.496 6.036 6.377 200,407 +0.33(+5.39%)
May 15, 2020 5.814 6.051 5.784 6.051 77,880 +0.12(+2.00%)
May 14, 2020 5.903 6.081 5.636 5.932 208,566 +0.33(+5.82%)
May 13, 2020 5.903 5.903 5.576 5.606 135,960 -0.21(-3.57%)
May 12, 2020 5.725 5.873 5.725 5.814 46,290 +0.12(+2.08%)
May 11, 2020 5.843 5.932 5.665 5.695 85,120 -0.18(-3.03%)
May 08, 2020 5.962 5.962 5.784 5.873 43,626 -0.09(-1.49%)
May 07, 2020 5.754 5.962 5.754 5.962 46,789 +0.18(+3.08%)
May 06, 2020 5.843 5.843 5.695 5.784 21,182 +0.03(+0.52%)
May 05, 2020 5.665 5.932 5.665 5.754 70,098 +0.03(+0.52%)
May 04, 2020 5.784 5.843 5.636 5.725 29,688 -0.06(-1.03%)
May 01, 2020 6.199 6.266 5.754 5.784 81,217 -0.30(-4.88%)
Apr 30, 2020 5.903 6.199 5.695 6.081 79,024 +0.18(+3.02%)
Apr 29, 2020 5.843 5.932 5.606 5.903 109,372 +0.36(+6.42%)
Apr 28, 2020 5.784 5.814 5.517 5.547 102,057 -0.21(-3.61%)
Apr 27, 2020 5.606 5.784 5.576 5.754 63,831 +0.15(+2.65%)
Apr 24, 2020 5.636 5.754 5.547 5.606 66,686 -0.03(-0.53%)
Apr 23, 2020 5.754 5.843 5.487 5.636 117,435 -0.15(-2.56%)
Apr 22, 2020 5.843 5.921 5.725 5.784 77,763 -0.03(-0.51%)
Apr 21, 2020 5.814 5.903 5.814 5.814 58,235 -0.15(-2.49%)
Apr 20, 2020 5.814 6.051 5.814 5.962 135,785 -0.03(-0.50%)
Apr 17, 2020 5.814 6.081 5.814 5.992 105,829 +0.21(+3.59%)
Apr 16, 2020 5.992 6.081 5.754 5.784 161,762 -0.21(-3.47%)
Apr 15, 2020 6.140 6.199 5.932 5.992 58,783 -0.21(-3.35%)
Apr 14, 2020 6.318 6.525 6.199 6.199 47,881 -0.09(-1.42%)
Apr 13, 2020 6.258 6.377 6.199 6.288 53,725 +0.06(+0.95%)
Apr 09, 2020 6.496 6.496 6.051 6.229 90,961 -0.15(-2.33%)
Apr 08, 2020 5.932 6.436 5.932 6.377 91,048 +0.36(+5.91%)
Apr 07, 2020 5.932 6.229 5.932 6.021 70,652 +0.09(+1.50%)
Apr 06, 2020 6.051 6.140 5.903 5.932 110,226 +0.03(+0.50%)
Apr 03, 2020 5.873 6.169 5.814 5.903 79,464 -0.12(-1.97%)
Apr 02, 2020 5.873 6.169 5.835 6.021 114,734 +0.00(+0.00%)
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