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 (%)
Aug 31, 2023
2.230
2.280
2.210
2.250
4,431
+0.05(+2.27%)
Aug 30, 2023
2.180
2.220
2.160
2.200
1,510
+0.00(+0.00%)
Aug 29, 2023
2.150
2.270
2.150
2.200
4,015
+0.03(+1.38%)
Aug 28, 2023
2.100
2.200
2.070
2.170
16,213
+0.07(+3.33%)
Aug 25, 2023
2.090
2.120
2.090
2.100
4,928
+0.01(+0.48%)
Aug 24, 2023
2.120
2.121
2.070
2.090
8,826
-0.03(-1.42%)
Aug 23, 2023
2.100
2.178
2.100
2.120
6,867
-0.01(-0.47%)
Aug 22, 2023
2.090
2.150
2.071
2.130
8,908
+0.00(+0.00%)
Aug 21, 2023
2.210
2.210
2.099
2.130
11,126
+0.01(+0.47%)
Aug 18, 2023
2.110
2.154
2.100
2.120
18,222
+0.01(+0.47%)
Aug 17, 2023
2.250
2.248
2.110
2.110
6,430
-0.01(-0.47%)
Aug 16, 2023
2.160
2.320
2.100
2.120
26,822
-0.11(-4.93%)
Aug 15, 2023
2.240
2.350
2.190
2.230
9,942
-0.08(-3.46%)
Aug 14, 2023
2.410
2.410
2.180
2.310
44,722
-0.10(-4.15%)
Aug 11, 2023
2.460
2.480
2.370
2.410
20,664
-0.11(-4.37%)
Aug 10, 2023
2.490
2.532
2.480
2.520
21,467
+0.00(+0.00%)
Aug 09, 2023
2.610
2.610
2.520
2.520
13,664
-0.11(-4.18%)
Aug 08, 2023
2.570
2.650
2.547
2.630
53,142
+0.12(+4.78%)
Aug 07, 2023
2.470
2.610
2.470
2.510
30,326
+0.01(+0.40%)
Aug 04, 2023
2.480
2.540
2.410
2.500
25,885
+0.05(+2.04%)
Aug 03, 2023
2.350
2.490
2.350
2.450
17,757
+0.05(+2.08%)
Aug 02, 2023
2.450
2.510
2.330
2.400
46,260
-0.08(-3.23%)
Aug 01, 2023
2.580
2.580
2.450
2.480
44,139
-0.10(-3.88%)
Jul 31, 2023
2.550
2.980
2.499
2.580
443,601
+0.06(+2.38%)
Jul 28, 2023
2.360
2.526
2.320
2.520
36,997
+0.21(+9.09%)
Jul 27, 2023
2.480
2.480
2.300
2.310
15,116
-0.10(-4.15%)
Jul 26, 2023
2.410
2.485
2.375
2.410
9,048
-0.08(-3.21%)
Jul 25, 2023
2.410
2.500
2.400
2.490
17,457
+0.12(+5.06%)
Jul 24, 2023
2.310
2.440
2.310
2.370
12,483
+0.05(+2.16%)
Jul 21, 2023
2.400
2.480
2.300
2.320
24,720
-0.04(-1.69%)
Jul 20, 2023
2.440
2.455
2.360
2.360
13,769
-0.14(-5.60%)
Jul 19, 2023
2.440
2.510
2.420
2.500
22,330
+0.06(+2.46%)
Jul 18, 2023
2.400
2.450
2.360
2.440
29,941
+0.03(+1.24%)
Jul 17, 2023
2.550
2.550
2.405
2.410
51,069
-0.09(-3.60%)
Jul 14, 2023
2.450
2.545
2.450
2.500
20,838
+0.03(+1.21%)
Jul 13, 2023
2.530
2.540
2.470
2.470
63,810
-0.02(-0.80%)
Jul 12, 2023
2.450
2.510
2.430
2.490
24,683
+0.06(+2.47%)
Jul 11, 2023
2.440
2.520
2.400
2.430
33,554
-0.02(-0.82%)
Jul 10, 2023
2.340
2.489
2.340
2.450
21,004
+0.05(+2.10%)
Jul 07, 2023
2.380
2.400
2.320
2.400
6,697
+0.04(+1.68%)
Jul 06, 2023
2.420
2.420
2.320
2.360
9,899
-0.03(-1.26%)
Jul 05, 2023
2.390
2.427
2.333
2.390
12,227
+0.03(+1.27%)
Jul 03, 2023
2.330
2.402
2.330
2.360
5,770
+0.03(+1.29%)
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%)
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
.