Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

1.670 USD UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 3.950 3.980 3.890 3.950 200,000 +0.03(+0.77%)
Aug 29, 2019 4.040 4.130 3.890 3.920 330,772 -0.06(-1.51%)
Aug 28, 2019 3.780 4.015 3.750 3.980 488,430 +0.22(+5.85%)
Aug 27, 2019 3.890 3.920 3.720 3.760 613,016 -0.10(-2.59%)
Aug 26, 2019 3.950 4.080 3.830 3.860 476,418 -0.04(-1.03%)
Aug 23, 2019 3.950 4.120 3.830 3.900 613,500 -0.10(-2.50%)
Aug 22, 2019 4.140 4.150 3.907 4.000 1,162,434 -0.16(-3.85%)
Aug 21, 2019 4.300 4.420 4.060 4.160 1,465,815 -0.35(-7.76%)
Aug 20, 2019 3.400 4.530 3.340 4.510 6,926,402 +1.21(+36.67%)
Aug 19, 2019 3.250 3.370 3.250 3.300 473,438 +0.09(+2.80%)
Aug 16, 2019 3.090 3.240 3.074 3.210 168,000 +0.14(+4.56%)
Aug 15, 2019 3.110 3.150 3.050 3.070 200,309 -0.04(-1.29%)
Aug 14, 2019 3.070 3.120 3.015 3.110 320,225 +0.00(+0.00%)
Aug 13, 2019 2.990 3.190 2.990 3.110 250,077 +0.08(+2.64%)
Aug 12, 2019 3.170 3.210 3.020 3.030 257,586 -0.15(-4.72%)
Aug 09, 2019 3.200 3.250 3.170 3.180 207,500 -0.09(-2.75%)
Aug 08, 2019 3.190 3.290 3.180 3.270 151,202 +0.07(+2.19%)
Aug 07, 2019 3.100 3.230 3.060 3.200 275,147 +0.13(+4.23%)
Aug 06, 2019 3.090 3.230 3.060 3.070 187,492 -0.02(-0.65%)
Aug 05, 2019 3.000 3.090 2.900 3.090 490,610 -0.04(-1.28%)
Aug 02, 2019 3.150 3.190 3.110 3.130 134,200 -0.06(-1.88%)
Aug 01, 2019 3.270 3.320 3.180 3.190 183,897 -0.07(-2.15%)
Jul 31, 2019 3.300 3.320 3.230 3.260 148,168 -0.02(-0.61%)
Jul 30, 2019 3.300 3.305 3.240 3.280 94,600 -0.01(-0.30%)
Jul 29, 2019 3.430 3.430 3.260 3.290 245,970 -0.13(-3.80%)
Jul 26, 2019 3.490 3.500 3.330 3.420 261,600 -0.07(-2.01%)
Jul 25, 2019 3.300 3.500 3.300 3.490 493,777 +0.17(+5.12%)
Jul 24, 2019 3.220 3.380 3.200 3.320 192,040 +0.10(+3.11%)
Jul 23, 2019 3.200 3.230 3.145 3.220 605,190 +0.02(+0.63%)
Jul 22, 2019 3.360 3.380 3.200 3.200 415,673 -0.15(-4.48%)
Jul 19, 2019 3.400 3.430 3.350 3.350 173,400 -0.02(-0.59%)
Jul 18, 2019 3.460 3.480 3.350 3.370 241,528 -0.09(-2.60%)
Jul 17, 2019 3.540 3.555 3.450 3.460 389,074 -0.07(-1.98%)
Jul 16, 2019 3.610 3.616 3.520 3.530 282,001 -0.03(-0.84%)
Jul 15, 2019 3.650 3.660 3.520 3.560 279,031 -0.06(-1.66%)
Jul 12, 2019 3.610 3.670 3.560 3.620 219,300 +0.06(+1.69%)
Jul 11, 2019 3.580 3.700 3.550 3.560 373,879 -0.01(-0.28%)
Jul 10, 2019 3.550 3.590 3.500 3.570 270,425 +0.07(+2.00%)
Jul 09, 2019 3.480 3.570 3.470 3.500 377,073 +0.01(+0.29%)
Jul 08, 2019 3.620 3.620 3.430 3.490 571,007 -0.20(-5.42%)
Jul 05, 2019 3.640 3.725 3.600 3.690 191,100 +0.04(+1.10%)
Jul 03, 2019 3.650 3.670 3.550 3.650 214,100 -0.04(-1.08%)
Jul 02, 2019 3.670 3.710 3.530 3.690 370,581 +0.09(+2.50%)
Jul 01, 2019 3.680 3.690 3.570 3.600 307,471 +0.05(+1.41%)
Jun 28, 2019 3.550 3.630 3.540 3.550 279,000 +0.02(+0.57%)
Jun 27, 2019 3.500 3.580 3.430 3.530 419,205 +0.03(+0.86%)
Jun 26, 2019 3.690 3.770 3.490 3.500 1,026,270 -0.19(-5.15%)
Jun 25, 2019 3.780 3.815 3.610 3.690 402,825 -0.13(-3.40%)
Jun 24, 2019 3.780 3.860 3.740 3.820 314,924 +0.06(+1.60%)
Jun 21, 2019 3.770 3.950 3.740 3.760 639,700 -0.01(-0.27%)
Jun 20, 2019 3.940 3.967 3.750 3.770 484,245 -0.11(-2.84%)
Jun 19, 2019 3.930 3.950 3.730 3.880 343,330 +0.00(+0.00%)
Jun 18, 2019 3.700 3.920 3.500 3.880 730,733 +0.19(+5.15%)
Jun 17, 2019 3.750 4.150 3.630 3.690 1,530,796 -0.07(-1.86%)
Jun 14, 2019 3.950 4.000 3.690 3.760 1,702,400 -0.21(-5.29%)
Jun 13, 2019 4.080 4.190 3.960 3.970 718,084 -0.08(-1.98%)
Jun 12, 2019 4.130 4.180 4.030 4.050 289,117 -0.10(-2.41%)
Jun 11, 2019 4.200 4.265 4.030 4.150 364,070 +0.01(+0.24%)
Jun 10, 2019 4.010 4.270 3.950 4.140 450,496 +0.17(+4.28%)
Jun 07, 2019 3.960 4.070 3.880 3.970 439,200 +0.02(+0.51%)
Jun 06, 2019 3.980 4.110 3.930 3.950 438,680 -0.08(-1.99%)
Jun 05, 2019 4.130 4.190 3.920 4.030 456,831 -0.12(-2.89%)
Jun 04, 2019 4.040 4.220 4.040 4.150 363,258 +0.07(+1.72%)
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