Financial News

Cheetah Mobile Inc ADR (NY: CMCM )

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 6.288 6.674 6.140 6.199 81,811 -0.18(-2.79%)
Mar 30, 2020 5.992 6.467 5.992 6.377 155,782 +0.39(+6.44%)
Mar 27, 2020 6.110 6.258 5.992 5.992 120,966 -0.33(-5.16%)
Mar 26, 2020 6.021 6.585 6.021 6.318 151,589 +0.06(+0.95%)
Mar 25, 2020 5.843 6.436 5.843 6.258 205,940 +0.21(+3.43%)
Mar 24, 2020 5.725 6.318 5.636 6.051 371,814 -0.21(-3.32%)
Mar 23, 2020 5.932 6.347 5.932 6.258 158,891 -0.09(-1.40%)
Mar 20, 2020 6.169 6.407 5.992 6.347 126,968 +0.30(+4.90%)
Mar 19, 2020 5.932 6.169 5.636 6.051 101,192 +0.36(+6.25%)
Mar 18, 2020 6.110 6.466 5.606 5.695 223,720 -0.65(-10.28%)
Mar 17, 2020 6.288 6.525 5.962 6.347 109,016 +0.39(+6.47%)
Mar 16, 2020 6.169 6.585 5.932 5.962 186,475 -1.16(-16.25%)
Mar 13, 2020 7.178 7.326 6.555 7.119 134,048 +0.27(+3.90%)
Mar 12, 2020 7.593 7.682 6.822 6.852 322,925 -1.04(-13.16%)
Mar 11, 2020 8.246 8.442 7.860 7.890 121,566 -0.33(-3.97%)
Mar 10, 2020 8.246 8.364 8.097 8.216 104,435 +0.12(+1.47%)
Mar 09, 2020 8.305 8.394 8.038 8.097 148,709 -0.59(-6.83%)
Mar 06, 2020 8.750 8.750 8.542 8.691 84,589 -0.12(-1.35%)
Mar 05, 2020 8.720 8.898 8.691 8.809 106,838 +0.00(+0.00%)
Mar 04, 2020 9.017 9.017 8.602 8.809 63,506 +0.12(+1.37%)
Mar 03, 2020 8.958 9.136 8.602 8.691 93,334 -0.27(-2.98%)
Mar 02, 2020 8.602 9.047 8.602 8.958 113,024 +0.33(+3.78%)
Feb 28, 2020 8.780 8.839 8.453 8.631 219,142 -0.33(-3.64%)
Feb 27, 2020 8.928 9.165 8.780 8.958 118,761 +0.03(+0.33%)
Feb 26, 2020 9.136 9.225 8.924 8.928 172,784 -0.15(-1.63%)
Feb 25, 2020 8.869 9.165 8.809 9.076 153,591 +0.33(+3.73%)
Feb 24, 2020 8.542 9.373 8.483 8.750 443,796 -0.12(-1.34%)
Feb 21, 2020 9.847 9.996 8.602 8.869 657,866 -1.81(-16.94%)
Feb 20, 2020 11.09 11.54 10.11 10.68 427,474 -0.44(-4.00%)
Feb 19, 2020 10.08 11.33 10.08 11.12 295,036 +1.16(+11.61%)
Feb 18, 2020 10.47 10.68 9.936 9.966 119,801 -0.50(-4.82%)
Feb 14, 2020 10.44 10.68 10.29 10.47 51,684 +0.00(+0.00%)
Feb 13, 2020 10.68 10.77 10.41 10.47 37,950 -0.24(-2.22%)
Feb 12, 2020 10.74 10.97 10.65 10.71 54,174 +0.06(+0.56%)
Feb 11, 2020 10.32 10.68 10.23 10.65 72,126 +0.44(+4.36%)
Feb 10, 2020 10.03 10.23 10.03 10.20 42,606 +0.24(+2.38%)
Feb 07, 2020 10.20 10.23 9.936 9.966 53,133 -0.21(-2.04%)
Feb 06, 2020 10.11 10.20 9.966 10.17 37,845 +0.09(+0.88%)
Feb 05, 2020 10.26 10.29 10.01 10.08 52,742 -0.09(-0.87%)
Feb 04, 2020 10.38 10.56 10.17 10.17 62,115 +0.03(+0.29%)
Feb 03, 2020 10.23 10.56 10.11 10.14 57,229 -0.12(-1.16%)
Jan 31, 2020 10.32 10.35 10.06 10.26 43,053 -0.09(-0.86%)
Jan 30, 2020 10.47 10.59 10.08 10.35 67,393 -0.27(-2.51%)
Jan 29, 2020 10.68 10.77 10.56 10.62 35,261 -0.06(-0.56%)
Jan 28, 2020 10.62 10.80 10.59 10.68 29,353 +0.15(+1.41%)
Jan 27, 2020 10.26 10.83 10.26 10.53 101,089 -0.50(-4.57%)
Jan 24, 2020 11.33 11.48 10.92 11.03 77,273 -0.21(-1.85%)
Jan 23, 2020 11.12 11.48 10.97 11.24 207,901 -0.06(-0.52%)
Jan 22, 2020 11.06 11.54 11.06 11.30 112,175 +0.33(+2.97%)
Jan 21, 2020 11.24 11.24 10.89 10.97 138,308 -0.50(-4.39%)
Jan 17, 2020 11.66 11.83 11.12 11.48 119,685 -0.15(-1.28%)
Jan 16, 2020 12.25 12.58 11.51 11.63 135,187 -0.44(-3.69%)
Jan 15, 2020 11.89 12.28 11.78 12.07 94,764 +0.24(+2.01%)
Jan 14, 2020 11.75 11.89 11.69 11.83 58,423 +0.03(+0.25%)
Jan 13, 2020 11.33 11.89 11.33 11.81 124,590 +0.53(+4.74%)
Jan 10, 2020 11.24 11.29 11.03 11.27 63,214 +0.15(+1.33%)
Jan 09, 2020 11.21 11.24 10.92 11.12 63,880 +0.09(+0.81%)
Jan 08, 2020 10.92 11.09 10.74 11.03 93,064 -0.03(-0.27%)
Jan 07, 2020 11.03 11.18 10.92 11.06 48,285 +0.03(+0.27%)
Jan 06, 2020 10.77 11.08 10.77 11.03 69,113 +0.12(+1.09%)
Jan 03, 2020 10.77 11.03 10.77 10.92 55,527 -0.09(-0.81%)
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