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 30, 2023
2.320
2.410
2.320
2.330
9,261
-0.02(-0.85%)
Jun 29, 2023
2.420
2.430
2.350
2.350
9,615
-0.08(-3.29%)
Jun 28, 2023
2.300
2.483
2.300
2.430
15,209
+0.10(+4.29%)
Jun 27, 2023
2.370
2.379
2.262
2.330
6,224
-0.02(-0.85%)
Jun 26, 2023
2.380
2.380
2.270
2.350
18,535
+0.05(+2.17%)
Jun 23, 2023
2.250
2.310
2.250
2.300
12,767
+0.02(+0.88%)
Jun 22, 2023
2.300
2.330
2.262
2.280
11,260
-0.05(-2.15%)
Jun 21, 2023
2.320
2.403
2.312
2.330
21,098
+0.01(+0.43%)
Jun 20, 2023
2.460
2.550
2.291
2.320
123,344
+0.03(+1.31%)
Jun 16, 2023
2.280
2.304
2.256
2.290
15,286
-0.03(-1.29%)
Jun 15, 2023
2.270
2.320
2.219
2.320
5,919
+0.05(+2.20%)
Jun 14, 2023
2.140
2.280
2.140
2.270
69,164
+0.15(+7.08%)
Jun 13, 2023
2.140
2.199
2.110
2.120
24,965
-0.04(-1.85%)
Jun 12, 2023
2.100
2.230
2.065
2.160
22,153
+0.09(+4.35%)
Jun 09, 2023
2.090
2.100
2.060
2.070
9,037
-0.05(-2.36%)
Jun 08, 2023
2.101
2.130
2.040
2.120
45,592
-0.01(-0.47%)
Jun 07, 2023
2.150
2.160
2.120
2.130
34,324
-0.04(-1.84%)
Jun 06, 2023
2.150
2.180
2.149
2.170
10,497
+0.02(+0.93%)
Jun 05, 2023
2.100
2.160
2.100
2.150
22,518
+0.01(+0.47%)
Jun 02, 2023
2.130
2.150
2.046
2.140
14,477
+0.06(+2.88%)
Jun 01, 2023
2.090
2.120
2.027
2.080
27,043
-0.01(-0.48%)
May 31, 2023
2.040
2.095
2.040
2.090
7,332
+0.04(+1.96%)
May 30, 2023
2.110
2.110
2.030
2.050
18,049
-0.04(-1.91%)
May 26, 2023
2.110
2.170
1.950
2.090
21,925
-0.04(-1.88%)
May 25, 2023
2.140
2.170
2.082
2.130
6,388
+0.01(+0.47%)
May 24, 2023
2.180
2.180
2.090
2.120
15,345
-0.08(-3.64%)
May 23, 2023
2.260
2.260
2.171
2.200
9,093
-0.05(-2.22%)
May 22, 2023
2.250
2.250
2.250
2.250
1,006
+0.04(+1.81%)
May 19, 2023
2.120
2.230
2.120
2.210
2,827
+0.04(+1.84%)
May 18, 2023
2.090
2.185
2.080
2.170
20,825
+0.07(+3.33%)
May 17, 2023
2.100
2.140
2.050
2.100
8,781
-0.02(-0.94%)
May 16, 2023
2.150
2.300
2.050
2.120
32,701
-0.06(-2.75%)
May 15, 2023
2.220
2.220
2.160
2.180
12,576
+0.00(+0.00%)
May 12, 2023
2.240
2.260
2.160
2.180
19,405
-0.08(-3.54%)
May 11, 2023
2.300
2.300
2.231
2.260
6,228
-0.05(-2.16%)
May 10, 2023
2.330
2.330
2.260
2.310
7,012
+0.04(+1.76%)
May 09, 2023
2.250
2.300
2.241
2.270
3,786
-0.06(-2.58%)
May 08, 2023
2.200
2.330
2.200
2.330
7,102
+0.10(+4.48%)
May 05, 2023
2.200
2.320
2.200
2.230
9,210
+0.02(+0.90%)
May 04, 2023
2.200
2.260
2.170
2.210
8,618
+0.04(+1.61%)
May 03, 2023
2.300
2.330
2.170
2.175
40,785
-0.02(-0.68%)
May 02, 2023
2.540
2.540
2.190
2.190
36,162
-0.26(-10.61%)
May 01, 2023
2.230
2.525
2.225
2.450
133,100
+0.26(+11.87%)
Apr 28, 2023
2.208
2.245
2.170
2.190
25,173
-0.01(-0.45%)
Apr 27, 2023
2.160
2.240
2.160
2.200
21,639
+0.03(+1.38%)
Apr 26, 2023
2.220
2.230
2.150
2.170
19,934
-0.02(-0.91%)
Apr 25, 2023
2.250
2.279
2.150
2.190
6,183
+0.03(+1.39%)
Apr 24, 2023
2.130
2.198
2.130
2.160
18,524
+0.00(+0.00%)
Apr 21, 2023
2.240
2.250
2.150
2.160
35,477
-0.11(-4.85%)
Apr 20, 2023
2.300
2.296
2.250
2.270
9,391
+0.00(+0.00%)
Apr 19, 2023
2.350
2.420
2.250
2.270
32,692
-0.15(-6.20%)
Apr 18, 2023
2.540
2.590
2.415
2.420
33,768
-0.12(-4.72%)
Apr 17, 2023
2.690
2.750
2.532
2.540
40,555
-0.21(-7.64%)
Apr 14, 2023
2.800
2.875
2.602
2.750
106,163
-0.05(-1.79%)
Apr 13, 2023
2.500
2.870
2.430
2.800
136,828
+0.38(+15.70%)
Apr 12, 2023
2.520
2.550
2.410
2.420
30,982
-0.12(-4.72%)
Apr 11, 2023
2.540
2.630
2.457
2.540
51,291
+0.06(+2.42%)
Apr 10, 2023
2.430
2.540
2.430
2.480
19,866
-0.06(-2.36%)
Apr 06, 2023
2.403
2.545
2.403
2.540
27,722
+0.11(+4.66%)
Apr 05, 2023
2.550
2.620
2.400
2.427
11,958
-0.12(-4.82%)
Apr 04, 2023
2.620
2.631
2.550
2.550
6,939
-0.09(-3.41%)
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
.