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

Cheetah Mobile Inc ADR (NY: CMCM )

3.600 +0.060 (+1.69%)
Official Closing Price Updated: 7:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 3.610 3.640 3.520 3.600 6,520 +0.06(+1.69%)
Aug 29, 2024 3.510 3.677 3.512 3.540 2,708 +0.04(+1.14%)
Aug 28, 2024 3.500 3.680 3.486 3.500 11,756 -0.10(-2.79%)
Aug 27, 2024 3.847 3.847 3.520 3.600 21,751 -0.27(-6.97%)
Aug 26, 2024 3.890 3.910 3.800 3.870 3,786 -0.02(-0.51%)
Aug 23, 2024 3.870 3.905 3.820 3.890 6,934 -0.04(-1.02%)
Aug 22, 2024 3.800 3.960 3.800 3.930 8,012 +0.13(+3.42%)
Aug 21, 2024 3.800 3.828 3.800 3.800 2,733 +0.01(+0.26%)
Aug 20, 2024 3.890 3.890 3.790 3.790 15,414 -0.09(-2.32%)
Aug 19, 2024 3.570 3.880 3.540 3.880 15,889 +0.30(+8.38%)
Aug 16, 2024 3.500 3.580 3.500 3.580 4,901 +0.05(+1.42%)
Aug 15, 2024 3.460 3.650 3.460 3.530 21,233 +0.10(+2.92%)
Aug 14, 2024 3.500 3.523 3.430 3.430 19,973 -0.04(-1.15%)
Aug 13, 2024 3.470 3.627 3.459 3.470 10,969 +0.00(+0.00%)
Aug 12, 2024 3.580 3.580 3.442 3.470 11,784 -0.10(-2.80%)
Aug 09, 2024 3.500 3.600 3.500 3.570 5,494 +0.09(+2.59%)
Aug 08, 2024 3.270 3.580 3.270 3.480 12,980 +0.18(+5.45%)
Aug 07, 2024 3.350 3.430 3.255 3.300 5,943 +0.04(+1.23%)
Aug 06, 2024 3.350 3.400 3.250 3.260 7,530 -0.17(-4.96%)
Aug 05, 2024 3.140 3.430 3.020 3.430 25,614 -0.07(-2.00%)
Aug 02, 2024 3.550 3.550 3.200 3.500 41,309 -0.01(-0.28%)
Aug 01, 2024 3.650 3.650 3.500 3.510 10,629 -0.12(-3.31%)
Jul 31, 2024 3.660 3.680 3.520 3.630 19,270 -0.05(-1.36%)
Jul 30, 2024 3.580 3.760 3.550 3.680 14,190 +0.17(+4.84%)
Jul 29, 2024 3.340 3.635 3.330 3.510 20,753 +0.18(+5.41%)
Jul 26, 2024 3.260 3.430 3.250 3.330 28,725 -0.01(-0.30%)
Jul 25, 2024 3.500 3.510 3.300 3.340 48,717 -0.30(-8.24%)
Jul 24, 2024 3.640 3.740 3.580 3.640 16,605 -0.08(-2.15%)
Jul 23, 2024 3.910 3.910 3.640 3.720 9,564 -0.18(-4.62%)
Jul 22, 2024 3.850 3.960 3.660 3.900 17,432 +0.27(+7.44%)
Jul 19, 2024 3.600 3.872 3.580 3.630 16,801 +0.02(+0.55%)
Jul 18, 2024 3.660 3.810 3.560 3.610 25,196 -0.12(-3.22%)
Jul 17, 2024 3.940 4.056 3.640 3.730 9,371 -0.22(-5.57%)
Jul 16, 2024 4.020 4.040 3.900 3.950 12,605 -0.07(-1.74%)
Jul 15, 2024 4.250 4.330 4.010 4.020 15,686 -0.17(-4.06%)
Jul 12, 2024 4.120 4.460 4.060 4.190 46,729 +0.09(+2.20%)
Jul 11, 2024 4.200 4.540 4.030 4.100 37,361 -0.05(-1.20%)
Jul 10, 2024 3.910 4.200 3.900 4.150 8,641 +0.20(+5.06%)
Jul 09, 2024 3.860 4.000 3.807 3.950 10,463 +0.03(+0.77%)
Jul 08, 2024 3.600 3.980 3.560 3.920 33,259 +0.25(+6.81%)
Jul 05, 2024 4.000 4.040 3.610 3.670 53,405 -0.53(-12.62%)
Jul 03, 2024 4.180 4.240 4.051 4.200 9,850 +0.07(+1.69%)
Jul 02, 2024 3.990 4.200 3.920 4.130 112,733 +0.12(+2.99%)
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.