Cheetah Mobile Inc ADR (NY: CMCM )

1.740 USD -0.070 (-3.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 1.810 1.820 1.740 1.740 445,036 -0.07(-3.87%)
Sep 16, 2021 1.830 1.870 1.800 1.810 209,878 -0.04(-2.16%)
Sep 15, 2021 1.890 1.900 1.790 1.850 661,259 -0.07(-3.65%)
Sep 14, 2021 1.910 1.920 1.900 1.920 48,808 +0.00(+0.00%)
Sep 13, 2021 1.930 1.945 1.900 1.920 76,802 +0.01(+0.52%)
Sep 10, 2021 1.970 1.970 1.900 1.910 123,337 -0.02(-1.04%)
Sep 09, 2021 1.900 1.980 1.900 1.930 196,538 -0.01(-0.52%)
Sep 08, 2021 2.020 2.020 1.900 1.940 377,934 -0.09(-4.43%)
Sep 07, 2021 2.030 2.060 1.930 2.030 529,117 -0.01(-0.49%)
Sep 03, 2021 2.020 2.040 1.980 2.040 77,680 +0.02(+0.99%)
Sep 02, 2021 2.030 2.070 2.000 2.020 132,520 +0.01(+0.50%)
Sep 01, 2021 2.050 2.080 1.990 2.010 344,382 -0.02(-0.99%)
Aug 31, 2021 2.000 2.050 1.970 2.030 142,479 +0.04(+2.01%)
Aug 30, 2021 1.930 2.000 1.910 1.990 193,931 +0.06(+3.11%)
Aug 27, 2021 1.890 1.950 1.880 1.930 97,985 +0.03(+1.58%)
Aug 26, 2021 1.900 1.910 1.879 1.900 116,377 +0.02(+1.06%)
Aug 25, 2021 1.960 1.960 1.880 1.880 151,302 -0.10(-5.05%)
Aug 24, 2021 2.000 2.010 1.960 1.980 180,954 +0.00(+0.00%)
Aug 23, 2021 1.880 2.000 1.880 1.980 180,337 +0.11(+5.88%)
Aug 20, 2021 1.810 1.920 1.810 1.870 107,819 +0.03(+1.63%)
Aug 19, 2021 1.870 1.880 1.800 1.840 142,233 -0.05(-2.65%)
Aug 18, 2021 1.910 1.910 1.840 1.890 94,955 +0.00(+0.27%)
Aug 17, 2021 1.920 1.935 1.880 1.885 211,310 -0.03(-1.82%)
Aug 16, 2021 2.000 2.030 1.910 1.920 284,966 -0.09(-4.48%)
Aug 13, 2021 2.050 2.050 1.980 2.010 155,953 -0.04(-1.95%)
Aug 12, 2021 2.120 2.130 2.038 2.050 123,806 -0.12(-5.53%)
Aug 11, 2021 2.040 2.240 2.032 2.170 373,494 +0.12(+5.85%)
Aug 10, 2021 2.160 2.160 2.030 2.050 78,673 -0.07(-3.30%)
Aug 09, 2021 2.010 2.160 2.003 2.120 235,093 +0.10(+4.95%)
Aug 06, 2021 1.980 2.045 1.980 2.020 74,808 +0.03(+1.51%)
Aug 05, 2021 1.950 2.000 1.945 1.990 146,529 +0.04(+2.05%)
Aug 04, 2021 1.990 2.010 1.932 1.950 155,357 -0.04(-2.01%)
Aug 03, 2021 2.040 2.040 1.950 1.990 229,739 -0.02(-1.00%)
Aug 02, 2021 2.040 2.065 2.000 2.010 202,058 -0.02(-0.99%)
Jul 30, 2021 2.000 2.100 1.980 2.030 292,138 +0.05(+2.53%)
Jul 29, 2021 2.030 2.050 1.975 1.980 173,939 -0.01(-0.50%)
Jul 28, 2021 1.930 2.010 1.930 1.990 263,835 +0.08(+4.19%)
Jul 27, 2021 2.010 2.050 1.910 1.910 641,240 -0.10(-4.98%)
Jul 26, 2021 2.010 2.089 2.000 2.010 652,308 -0.07(-3.37%)
Jul 23, 2021 2.150 2.183 2.050 2.080 630,161 -0.17(-7.56%)
Jul 22, 2021 2.160 2.330 2.140 2.250 533,667 +0.05(+2.27%)
Jul 21, 2021 2.150 2.210 2.150 2.200 105,049 +0.06(+2.80%)
Jul 20, 2021 2.050 2.150 2.040 2.140 202,735 +0.06(+2.88%)
Jul 19, 2021 2.030 2.120 2.030 2.080 202,515 +0.00(+0.00%)
Jul 16, 2021 2.130 2.130 2.070 2.080 277,951 -0.03(-1.42%)
Jul 15, 2021 2.060 2.120 2.040 2.110 197,459 +0.01(+0.48%)
Jul 14, 2021 2.160 2.160 2.091 2.100 200,680 -0.06(-2.78%)
Jul 13, 2021 2.140 2.220 2.099 2.160 251,920 +0.05(+2.37%)
Jul 12, 2021 2.070 2.150 2.040 2.110 310,243 +0.04(+1.93%)
Jul 09, 2021 2.060 2.120 2.050 2.070 231,698 +0.02(+0.98%)
Jul 08, 2021 2.050 2.100 2.030 2.050 227,400 -0.05(-2.38%)
Jul 07, 2021 2.170 2.180 2.057 2.100 472,487 -0.10(-4.55%)
Jul 06, 2021 2.250 2.250 2.150 2.200 376,717 -0.04(-1.79%)
Jul 02, 2021 2.280 2.301 2.190 2.240 459,790 -0.06(-2.61%)
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.