Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.550 USD -0.050 (-3.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 8.190 8.840 8.140 8.520 691,710 +0.32(+3.90%)
Jul 30, 2018 8.710 8.710 8.100 8.200 627,531 -0.48(-5.53%)
Jul 27, 2018 9.060 9.180 8.670 8.680 501,600 -0.39(-4.30%)
Jul 26, 2018 9.130 9.440 9.070 9.070 1,794,900 -0.09(-0.98%)
Jul 25, 2018 9.180 9.280 9.050 9.160 319,082 -0.04(-0.43%)
Jul 24, 2018 9.300 9.300 9.170 9.200 1,074,120 +0.00(+0.00%)
Jul 23, 2018 9.400 9.440 9.085 9.200 564,555 -0.21(-2.23%)
Jul 20, 2018 9.410 9.660 9.370 9.410 407,654 +0.04(+0.43%)
Jul 19, 2018 9.710 9.330 9.370 475,171 -0.34(-3.50%)
Jul 18, 2018 9.760 9.830 9.620 9.710 301,474 +0.07(+0.73%)
Jul 17, 2018 9.520 9.730 9.510 9.640 184,124 +0.08(+0.84%)
Jul 16, 2018 9.600 9.720 9.350 9.560 358,513 -0.05(-0.52%)
Jul 13, 2018 9.860 9.950 9.570 9.610 335,091 -0.28(-2.83%)
Jul 12, 2018 9.910 9.950 9.620 9.890 312,365 +0.14(+1.44%)
Jul 11, 2018 9.470 9.910 9.420 9.750 306,398 +0.12(+1.25%)
Jul 10, 2018 9.970 10.11 9.570 9.630 426,205 -0.41(-4.08%)
Jul 09, 2018 10.38 10.55 9.960 10.04 495,339 -0.24(-2.33%)
Jul 06, 2018 9.910 10.35 9.900 10.28 404,316 +0.28(+2.80%)
Jul 05, 2018 10.05 10.10 9.430 10.00 491,838 -0.08(-0.79%)
Jul 03, 2018 10.08 10.08 10.08 0 +0.17(+1.72%)
Jul 02, 2018 9.420 10.09 8.757 9.910 2,053,227 +0.35(+3.66%)
Jun 29, 2018 10.04 9.520 9.560 732,802 -0.34(-3.43%)
Jun 28, 2018 10.16 10.16 9.860 9.900 790,177 -0.12(-1.20%)
Jun 27, 2018 10.62 10.65 10.01 10.02 587,977 -0.50(-4.75%)
Jun 26, 2018 10.31 10.67 10.19 10.52 377,995 +0.20(+1.94%)
Jun 25, 2018 10.30 10.39 10.00 10.32 796,925 -0.12(-1.15%)
Jun 22, 2018 10.40 10.63 10.33 10.44 535,784 +0.12(+1.16%)
Jun 21, 2018 11.01 11.01 10.32 10.32 1,213,888 -0.79(-7.11%)
Jun 20, 2018 11.40 11.50 11.06 11.11 489,330 -0.15(-1.33%)
Jun 19, 2018 11.68 11.74 10.70 11.26 1,578,841 -0.69(-5.77%)
Jun 18, 2018 12.00 12.10 11.89 11.95 304,776 -0.20(-1.65%)
Jun 15, 2018 12.15 11.86 12.15 673,515 +0.00(+0.00%)
Jun 14, 2018 12.00 12.26 11.99 12.15 761,881 +0.16(+1.33%)
Jun 13, 2018 12.15 12.33 11.97 11.99 1,058,617 -0.14(-1.15%)
Jun 12, 2018 12.05 12.24 11.81 12.13 921,091 +0.44(+3.76%)
Jun 11, 2018 11.65 12.10 11.65 11.69 1,312,833 +0.04(+0.34%)
Jun 08, 2018 12.10 12.10 11.64 11.65 1,681,714 -0.33(-2.75%)
Jun 07, 2018 12.23 12.30 11.89 11.98 1,457,770 -0.20(-1.64%)
Jun 06, 2018 12.18 1,601,448 +0.16(+1.33%)
Jun 05, 2018 12.18 12.44 11.89 12.02 1,684,298 -0.15(-1.23%)
Jun 04, 2018 12.41 12.61 11.90 12.17 2,315,989 -0.13(-1.06%)
Jun 01, 2018 13.14 13.37 12.19 12.30 1,983,473 -0.83(-6.32%)
May 31, 2018 13.70 14.26 13.06 13.13 5,095,587 -0.71(-5.13%)
May 30, 2018 13.62 14.20 13.61 13.84 3,213,740 +0.24(+1.76%)
May 29, 2018 12.99 13.80 12.92 13.60 1,829,815 +0.58(+4.45%)
May 25, 2018 13.02 13.02 13.02 0 +0.04(+0.31%)
May 24, 2018 12.93 13.07 12.77 12.98 937,178 -0.03(-0.23%)
May 23, 2018 12.73 13.29 12.64 13.01 1,025,998 +0.16(+1.25%)
May 22, 2018 12.37 12.99 12.31 12.85 1,375,918 +0.53(+4.30%)
May 21, 2018 11.89 12.58 11.53 12.32 2,304,925 +0.00(+0.00%)
May 18, 2018 12.74 12.75 12.32 12.32 1,205,341 -0.51(-3.98%)
May 17, 2018 12.30 12.88 12.03 12.83 1,109,417 +0.57(+4.65%)
May 16, 2018 11.74 12.34 11.70 12.26 885,382 +0.48(+4.07%)
May 15, 2018 12.14 12.14 11.61 11.78 486,672 -0.31(-2.56%)
May 14, 2018 12.17 12.33 12.01 12.09 508,430 -0.11(-0.90%)
May 11, 2018 12.35 12.44 12.17 12.20 253,696 -0.02(-0.16%)
May 10, 2018 12.25 12.38 12.16 12.22 611,414 +0.04(+0.33%)
May 09, 2018 12.53 12.72 12.08 12.18 603,361 -0.22(-1.77%)
May 08, 2018 12.33 12.52 12.26 12.40 325,640 +0.05(+0.40%)
May 07, 2018 12.49 12.78 12.20 12.35 398,467 +0.07(+0.57%)
May 04, 2018 12.69 12.74 12.28 12.28 467,038 -0.46(-3.61%)
May 03, 2018 12.52 12.79 12.29 12.74 716,037 +0.12(+0.95%)
May 02, 2018 12.77 13.06 12.58 12.62 985,277 -0.23(-1.79%)
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