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

Cheetah Mobile Inc ADR (NY: CMCM )

4.270 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 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 (%)
Sep 30, 2024 4.230 4.500 4.155 4.270 137,259 +0.21(+5.17%)
Sep 27, 2024 4.080 4.240 3.970 4.060 84,312 +0.00(+0.00%)
Sep 26, 2024 3.950 4.345 3.840 4.060 87,160 +0.34(+9.29%)
Sep 25, 2024 3.690 3.810 3.640 3.715 16,574 +0.03(+0.95%)
Sep 24, 2024 3.830 3.830 3.610 3.680 17,822 -0.03(-0.81%)
Sep 23, 2024 3.670 3.810 3.450 3.710 16,608 -0.01(-0.27%)
Sep 20, 2024 3.720 3.770 3.720 3.720 1,415 +0.05(+1.36%)
Sep 19, 2024 3.620 3.700 3.610 3.670 7,949 +0.08(+2.23%)
Sep 18, 2024 3.700 3.720 3.590 3.590 25,304 -0.12(-3.23%)
Sep 17, 2024 3.600 3.710 3.600 3.710 2,671 +0.09(+2.49%)
Sep 16, 2024 3.950 4.012 3.620 3.620 16,941 -0.13(-3.47%)
Sep 13, 2024 4.060 4.060 3.680 3.750 27,476 -0.29(-7.18%)
Sep 12, 2024 3.500 4.060 3.500 4.040 48,651 +0.48(+13.32%)
Sep 11, 2024 3.460 3.610 3.460 3.565 20,423 -0.02(-0.70%)
Sep 10, 2024 3.630 3.630 3.550 3.590 9,165 -0.05(-1.37%)
Sep 09, 2024 3.630 3.840 3.600 3.640 2,852 +0.08(+2.25%)
Sep 06, 2024 3.500 3.760 3.500 3.560 11,314 +0.00(+0.00%)
Sep 05, 2024 3.600 3.620 3.500 3.560 23,054 -0.04(-1.11%)
Sep 04, 2024 3.595 3.631 3.580 3.600 14,990 -0.03(-0.83%)
Sep 03, 2024 3.600 3.670 3.520 3.630 13,932 +0.03(+0.83%)
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%)
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.