Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc ADR (NY: CMCM )

4.850 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2024 4.710 5.200 4.690 4.850 251,599 +0.24(+5.21%)
Apr 12, 2024 4.340 4.740 4.330 4.610 174,983 +0.24(+5.49%)
Apr 11, 2024 4.050 4.760 3.938 4.370 370,345 +0.40(+10.08%)
Apr 10, 2024 3.500 4.040 3.500 3.970 166,584 +0.33(+9.07%)
Apr 09, 2024 3.490 3.650 3.490 3.640 76,300 +0.10(+2.82%)
Apr 08, 2024 3.440 3.650 3.440 3.540 86,126 +0.05(+1.43%)
Apr 05, 2024 3.270 3.611 3.020 3.490 98,180 +0.25(+7.72%)
Apr 04, 2024 3.340 3.490 3.207 3.240 24,409 -0.15(-4.42%)
Apr 03, 2024 3.250 3.413 3.250 3.390 43,023 +0.13(+3.99%)
Apr 02, 2024 2.810 3.430 2.810 3.260 165,900 +0.31(+10.51%)
Apr 01, 2024 2.920 3.070 2.700 2.950 27,754 -0.06(-1.99%)
Mar 28, 2024 2.640 3.350 2.634 3.010 149,689 +0.33(+12.31%)
Mar 27, 2024 2.710 2.800 2.630 2.680 42,877 -0.02(-0.74%)
Mar 26, 2024 2.380 2.800 2.370 2.700 169,377 +0.38(+16.38%)
Mar 25, 2024 2.400 2.400 2.310 2.320 28,100 -0.03(-1.28%)
Mar 22, 2024 2.340 2.380 2.340 2.350 32,793 +0.06(+2.62%)
Mar 21, 2024 2.430 2.475 2.250 2.290 37,404 -0.16(-6.53%)
Mar 20, 2024 2.450 2.461 2.446 2.450 5,905 -0.01(-0.61%)
Mar 19, 2024 2.480 2.488 2.465 2.465 2,116 -0.03(-1.00%)
Mar 18, 2024 2.490 2.498 2.440 2.490 55,064 +0.04(+1.63%)
Mar 15, 2024 2.450 2.500 2.450 2.450 13,819 -0.04(-1.61%)
Mar 14, 2024 2.480 2.500 2.450 2.490 18,966 -0.01(-0.40%)
Mar 13, 2024 2.450 2.505 2.450 2.500 7,407 +0.00(+0.00%)
Mar 12, 2024 2.498 2.530 2.430 2.500 14,327 +0.01(+0.33%)
Mar 11, 2024 2.670 2.670 2.492 2.492 16,874 -0.13(-4.90%)
Mar 08, 2024 2.420 2.629 2.420 2.620 31,012 +0.18(+7.38%)
Mar 07, 2024 2.420 2.500 2.420 2.440 9,906 -0.04(-1.61%)
Mar 06, 2024 2.420 2.560 2.420 2.480 16,275 +0.06(+2.53%)
Mar 05, 2024 2.500 2.520 2.400 2.419 15,505 -0.03(-1.28%)
Mar 04, 2024 2.510 2.510 2.340 2.450 22,915 -0.13(-5.04%)
Mar 01, 2024 2.590 2.655 2.510 2.580 32,648 -0.06(-2.27%)
Feb 29, 2024 2.340 2.690 2.320 2.640 68,557 +0.26(+10.92%)
Feb 28, 2024 2.300 2.430 2.300 2.380 7,189 +0.01(+0.42%)
Feb 27, 2024 2.330 2.390 2.300 2.370 16,647 -0.00(-0.20%)
Feb 26, 2024 2.255 2.410 2.255 2.375 37,184 +0.10(+4.61%)
Feb 23, 2024 2.120 2.300 2.120 2.270 30,282 +0.12(+5.59%)
Feb 22, 2024 2.140 2.193 2.140 2.150 28,870 -0.00(-0.00%)
Feb 21, 2024 2.120 2.155 2.120 2.150 9,926 +0.03(+1.38%)
Feb 20, 2024 2.220 2.220 2.120 2.121 17,164 -0.02(-0.90%)
Feb 16, 2024 2.130 2.180 2.130 2.140 5,206 +0.02(+0.94%)
Feb 15, 2024 2.030 2.130 1.996 2.120 47,084 +0.05(+2.42%)
Feb 14, 2024 2.050 2.100 2.050 2.070 14,694 +0.04(+1.98%)
Feb 13, 2024 2.100 2.100 2.025 2.030 9,516 -0.07(-3.34%)
Feb 12, 2024 2.100 2.120 2.045 2.100 11,599 +0.00(+0.00%)
Feb 09, 2024 2.120 2.120 2.010 2.100 29,880 +0.01(+0.48%)
Feb 08, 2024 2.050 2.090 2.023 2.090 4,680 +0.04(+1.95%)
Feb 07, 2024 2.060 2.060 2.050 2.050 29,288 -0.05(-2.39%)
Feb 06, 2024 2.080 2.100 2.030 2.100 20,179 +0.02(+0.97%)
Feb 05, 2024 2.070 2.094 1.988 2.080 13,028 +0.01(+0.48%)
Feb 02, 2024 2.160 2.160 2.010 2.070 11,682 +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.