Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cheetah Mobile Inc ADR
(NY:
CMCM
)
5.600
-0.800 (-12.50%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jun 07, 2024
6.500
6.590
5.400
5.600
213,180
-0.80(-12.50%)
Jun 06, 2024
6.150
6.780
6.122
6.400
205,459
+0.32(+5.26%)
Jun 05, 2024
5.960
6.200
5.600
6.080
68,099
+0.04(+0.66%)
Jun 04, 2024
6.000
6.100
5.900
6.040
41,203
+0.04(+0.67%)
Jun 03, 2024
5.940
6.000
5.850
6.000
74,084
-0.01(-0.17%)
May 31, 2024
5.970
6.010
5.595
6.010
41,209
+0.06(+1.01%)
May 30, 2024
5.620
6.000
5.620
5.950
43,938
+0.20(+3.48%)
May 29, 2024
5.500
5.750
5.410
5.750
49,607
+0.05(+0.88%)
May 28, 2024
5.730
5.800
5.400
5.700
95,457
-0.12(-2.06%)
May 24, 2024
5.900
5.960
5.400
5.820
132,980
+0.07(+1.22%)
May 23, 2024
5.630
6.000
5.550
5.750
120,341
+0.38(+7.08%)
May 22, 2024
6.190
6.190
5.140
5.370
188,194
-0.72(-11.82%)
May 21, 2024
6.200
6.490
5.670
6.090
420,383
+0.54(+9.73%)
May 20, 2024
4.700
6.300
4.690
5.550
729,222
+0.96(+20.92%)
May 17, 2024
4.170
4.600
4.160
4.590
40,474
+0.43(+10.34%)
May 16, 2024
4.050
4.253
4.050
4.160
3,843
+0.05(+1.22%)
May 15, 2024
4.120
4.327
4.095
4.110
12,493
-0.07(-1.67%)
May 14, 2024
4.350
4.350
4.060
4.180
13,821
-0.02(-0.48%)
May 13, 2024
4.100
4.340
4.075
4.200
27,610
+0.20(+5.00%)
May 10, 2024
4.050
4.120
3.910
4.000
17,472
-0.05(-1.23%)
May 09, 2024
4.000
4.050
3.930
4.050
6,003
+0.03(+0.75%)
May 08, 2024
3.980
4.146
3.960
4.020
7,882
-0.07(-1.71%)
May 07, 2024
4.050
4.100
3.910
4.090
10,167
-0.02(-0.49%)
May 06, 2024
4.030
4.210
3.800
4.110
23,581
+0.14(+3.53%)
May 03, 2024
4.005
4.005
3.860
3.970
30,860
-0.01(-0.25%)
May 02, 2024
4.000
4.149
3.940
3.980
12,308
-0.08(-1.97%)
May 01, 2024
3.890
4.150
3.890
4.060
14,701
+0.15(+3.84%)
Apr 30, 2024
3.930
3.960
3.870
3.910
13,201
-0.13(-3.22%)
Apr 29, 2024
4.180
4.316
3.915
4.040
26,606
-0.22(-5.16%)
Apr 26, 2024
4.360
4.360
4.004
4.260
27,248
-0.03(-0.70%)
Apr 25, 2024
3.900
4.390
3.900
4.290
69,865
+0.33(+8.33%)
Apr 24, 2024
4.060
4.120
3.794
3.960
15,304
-0.10(-2.46%)
Apr 23, 2024
3.780
4.250
3.466
4.060
65,786
+0.33(+8.85%)
Apr 22, 2024
3.570
3.880
3.570
3.730
24,992
+0.19(+5.37%)
Apr 19, 2024
3.400
3.620
3.398
3.540
13,883
+0.17(+5.04%)
Apr 18, 2024
3.150
3.740
3.150
3.370
84,070
+0.28(+9.06%)
Apr 17, 2024
3.690
3.900
3.010
3.090
223,749
-0.80(-20.57%)
Apr 16, 2024
4.850
5.100
3.710
3.890
284,815
-0.96(-19.79%)
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%)
Feb 01, 2024
2.120
2.120
1.995
2.070
19,643
+0.01(+0.49%)
Jan 31, 2024
2.080
2.080
1.997
2.060
4,565
-0.08(-3.74%)
Jan 30, 2024
2.170
2.170
2.130
2.140
5,770
-0.01(-0.46%)
Jan 29, 2024
2.100
2.150
2.100
2.150
3,876
+0.04(+1.89%)
Jan 26, 2024
2.150
2.190
2.110
2.110
7,320
-0.09(-4.09%)
Jan 25, 2024
2.210
2.235
2.200
2.200
31,964
-0.05(-2.44%)
Jan 24, 2024
2.280
2.290
2.210
2.255
10,995
-0.05(-2.17%)
Jan 23, 2024
2.270
2.310
2.270
2.305
4,017
+0.01(+0.22%)
Jan 22, 2024
2.150
2.330
2.150
2.300
21,501
+0.15(+6.98%)
Jan 19, 2024
2.170
2.170
2.150
2.150
9,563
-0.05(-2.48%)
Jan 18, 2024
2.170
2.249
2.100
2.205
16,004
+0.07(+3.26%)
Jan 17, 2024
2.170
2.170
2.100
2.135
11,255
-0.04(-1.63%)
Jan 16, 2024
2.100
2.170
2.100
2.170
1,675
+0.03(+1.42%)
Jan 12, 2024
2.100
2.170
2.090
2.140
21,192
-0.06(-2.73%)
Jan 11, 2024
2.090
2.200
2.090
2.200
3,855
+0.11(+5.26%)
Jan 10, 2024
2.050
2.110
2.050
2.090
5,238
-0.11(-5.00%)
Jan 09, 2024
2.120
2.200
2.120
2.200
1,210
+0.01(+0.46%)
Jan 08, 2024
2.300
2.300
2.126
2.190
6,719
-0.02(-0.71%)
Jan 05, 2024
2.140
2.260
2.140
2.205
9,554
+0.08(+3.54%)
Jan 04, 2024
2.230
2.230
2.130
2.130
1,847
-0.06(-2.74%)
Jan 03, 2024
2.150
2.280
2.150
2.190
3,425
-0.02(-0.90%)
Jan 02, 2024
2.170
2.300
2.170
2.210
2,683
-0.07(-3.07%)
Dec 29, 2023
2.100
2.300
2.100
2.280
29,329
+0.12(+5.80%)
Dec 28, 2023
2.250
2.250
2.094
2.155
17,024
-0.10(-4.22%)
Dec 27, 2023
2.260
2.310
2.250
2.250
8,345
-0.03(-1.32%)
Dec 26, 2023
2.210
2.350
2.210
2.280
11,518
+0.00(+0.00%)
Dec 22, 2023
2.200
2.350
2.160
2.280
7,817
+0.02(+0.88%)
Dec 21, 2023
2.308
2.308
2.225
2.260
3,828
+0.03(+1.35%)
Dec 20, 2023
2.350
2.350
2.180
2.230
14,442
+0.03(+1.36%)
Dec 19, 2023
2.380
2.400
2.200
2.200
10,130
-0.18(-7.56%)
Dec 18, 2023
2.090
2.400
2.090
2.380
34,354
+0.22(+10.19%)
Dec 15, 2023
2.140
2.240
2.140
2.160
7,176
-0.11(-4.85%)
Dec 14, 2023
2.202
2.300
2.199
2.270
4,337
+0.03(+1.34%)
Dec 13, 2023
2.160
2.290
2.130
2.240
24,565
+0.03(+1.36%)
Dec 12, 2023
2.250
2.250
2.160
2.210
4,622
+0.04(+1.84%)
Dec 11, 2023
2.300
2.300
2.120
2.170
5,932
-0.02(-0.91%)
Dec 08, 2023
2.270
2.420
2.190
2.190
29,733
-0.08(-3.52%)
Dec 07, 2023
2.180
2.310
2.180
2.270
53,465
+0.07(+3.18%)
Dec 06, 2023
2.010
2.200
2.010
2.200
19,647
+0.15(+7.32%)
Dec 05, 2023
1.990
2.110
1.990
2.050
10,673
+0.03(+1.49%)
Dec 04, 2023
2.000
2.040
1.920
2.020
53,392
+0.13(+6.88%)
Dec 01, 2023
1.870
1.898
1.870
1.890
2,080
-0.08(-4.06%)
Nov 30, 2023
1.960
1.970
1.916
1.970
18,467
-0.05(-2.23%)
Nov 29, 2023
2.000
2.015
1.990
2.015
1,870
+0.01(+0.33%)
Nov 28, 2023
2.100
2.100
1.990
2.008
3,616
-0.04(-2.03%)
Nov 27, 2023
2.010
2.060
2.010
2.050
5,775
+0.03(+1.44%)
Nov 24, 2023
2.000
2.080
2.000
2.021
4,235
+0.02(+1.04%)
Nov 22, 2023
2.000
2.087
1.990
2.000
3,282
-0.09(-4.31%)
Nov 21, 2023
2.170
2.280
2.020
2.090
24,139
-0.09(-4.13%)
Nov 20, 2023
2.140
2.330
2.080
2.180
32,976
+0.04(+1.87%)
Nov 17, 2023
1.940
2.140
1.940
2.140
12,902
+0.14(+7.00%)
Nov 16, 2023
1.970
2.070
1.960
2.000
6,093
+0.01(+0.76%)
Nov 15, 2023
1.970
2.190
1.970
1.985
19,452
+0.16(+8.47%)
Nov 14, 2023
1.800
1.830
1.800
1.830
1,281
+0.00(+0.00%)
Nov 13, 2023
1.845
1.845
1.820
1.830
904
-0.01(-0.54%)
Nov 10, 2023
1.850
1.895
1.840
1.840
11,918
-0.01(-0.81%)
Nov 09, 2023
1.880
1.880
1.810
1.855
1,346
+0.00(+0.26%)
Nov 08, 2023
1.800
1.850
1.800
1.850
810
-0.05(-2.63%)
Nov 07, 2023
1.880
1.900
1.790
1.900
4,749
+0.02(+1.06%)
Nov 06, 2023
1.880
2.030
1.872
1.880
3,336
-0.07(-3.59%)
Nov 03, 2023
1.690
2.200
1.690
1.950
32,427
+0.28(+17.07%)
Nov 02, 2023
1.700
1.720
1.660
1.666
25,112
-0.01(-0.86%)
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
.