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 (%)
Sep 30, 2021
8.150
8.400
8.150
8.150
23,614
-0.05(-0.61%)
Sep 29, 2021
8.150
8.249
8.150
8.200
10,169
+0.00(+0.00%)
Sep 28, 2021
8.150
8.400
8.150
8.200
27,500
-0.10(-1.20%)
Sep 27, 2021
8.150
8.500
8.100
8.300
34,816
+0.15(+1.84%)
Sep 24, 2021
8.150
8.257
8.150
8.150
20,909
-0.20(-2.40%)
Sep 23, 2021
8.400
8.450
8.200
8.350
40,836
+0.00(+0.00%)
Sep 22, 2021
8.350
8.400
8.150
8.350
33,288
+0.35(+4.37%)
Sep 21, 2021
8.150
8.200
8.000
8.000
51,716
-0.15(-1.84%)
Sep 20, 2021
8.600
8.700
8.050
8.150
66,422
-0.55(-6.32%)
Sep 17, 2021
9.050
9.100
8.700
8.700
89,007
-0.35(-3.87%)
Sep 16, 2021
9.150
9.350
9.000
9.050
41,975
-0.20(-2.16%)
Sep 15, 2021
9.450
9.500
8.950
9.250
132,251
-0.35(-3.65%)
Sep 14, 2021
9.550
9.600
9.500
9.600
9,761
+0.00(+0.00%)
Sep 13, 2021
9.650
9.725
9.500
9.600
15,360
+0.05(+0.52%)
Sep 10, 2021
9.850
9.850
9.500
9.550
24,667
-0.10(-1.04%)
Sep 09, 2021
9.500
9.900
9.500
9.650
39,307
-0.05(-0.52%)
Sep 08, 2021
10.10
10.10
9.500
9.700
75,586
-0.45(-4.43%)
Sep 07, 2021
10.15
10.30
9.650
10.15
105,823
-0.05(-0.49%)
Sep 03, 2021
10.10
10.20
9.900
10.20
15,536
+0.10(+0.99%)
Sep 02, 2021
10.15
10.35
10.00
10.10
26,504
+0.05(+0.50%)
Sep 01, 2021
10.25
10.40
9.950
10.05
68,876
-0.10(-0.99%)
Aug 31, 2021
10.00
10.25
9.850
10.15
28,495
+0.20(+2.01%)
Aug 30, 2021
9.650
10.00
9.550
9.950
38,786
+0.30(+3.11%)
Aug 27, 2021
9.450
9.750
9.400
9.650
19,597
+0.15(+1.58%)
Aug 26, 2021
9.500
9.550
9.395
9.500
23,275
+0.10(+1.06%)
Aug 25, 2021
9.800
9.800
9.400
9.400
30,260
-0.50(-5.05%)
Aug 24, 2021
10.00
10.05
9.800
9.900
36,190
+0.00(+0.00%)
Aug 23, 2021
9.400
10.00
9.400
9.900
36,067
+0.55(+5.88%)
Aug 20, 2021
9.050
9.600
9.050
9.350
21,563
+0.15(+1.63%)
Aug 19, 2021
9.350
9.400
9.000
9.200
28,446
-0.25(-2.65%)
Aug 18, 2021
9.550
9.550
9.200
9.450
18,991
+0.02(+0.27%)
Aug 17, 2021
9.600
9.675
9.400
9.425
42,262
-0.17(-1.82%)
Aug 16, 2021
10.00
10.15
9.550
9.600
56,993
-0.45(-4.48%)
Aug 13, 2021
10.25
10.25
9.900
10.05
31,190
-0.20(-1.95%)
Aug 12, 2021
10.60
10.65
10.19
10.25
24,761
-0.60(-5.53%)
Aug 11, 2021
10.20
11.20
10.16
10.85
74,698
+0.60(+5.85%)
Aug 10, 2021
10.80
10.80
10.15
10.25
15,734
-0.35(-3.30%)
Aug 09, 2021
10.05
10.80
10.02
10.60
47,018
+0.50(+4.95%)
Aug 06, 2021
9.900
10.22
9.900
10.10
14,961
+0.15(+1.51%)
Aug 05, 2021
9.750
10.00
9.726
9.950
29,305
+0.20(+2.05%)
Aug 04, 2021
9.950
10.05
9.658
9.750
31,071
-0.20(-2.01%)
Aug 03, 2021
10.20
10.20
9.750
9.950
45,947
-0.10(-1.00%)
Aug 02, 2021
10.20
10.32
10.00
10.05
40,411
-0.10(-0.99%)
Jul 30, 2021
10.00
10.50
9.900
10.15
58,427
+0.25(+2.53%)
Jul 29, 2021
10.15
10.25
9.875
9.900
34,787
-0.05(-0.50%)
Jul 28, 2021
9.650
10.05
9.650
9.950
52,767
+0.40(+4.19%)
Jul 27, 2021
10.05
10.25
9.550
9.550
128,248
-0.50(-4.98%)
Jul 26, 2021
10.05
10.44
10.00
10.05
130,461
-0.35(-3.37%)
Jul 23, 2021
10.75
10.91
10.25
10.40
126,032
-0.85(-7.56%)
Jul 22, 2021
10.80
11.65
10.70
11.25
106,733
+0.25(+2.27%)
Jul 21, 2021
10.75
11.05
10.75
11.00
21,009
+0.30(+2.80%)
Jul 20, 2021
10.25
10.75
10.20
10.70
40,547
+0.30(+2.88%)
Jul 19, 2021
10.15
10.60
10.15
10.40
40,503
+0.00(+0.00%)
Jul 16, 2021
10.65
10.65
10.35
10.40
55,590
-0.15(-1.42%)
Jul 15, 2021
10.30
10.60
10.20
10.55
39,491
+0.05(+0.48%)
Jul 14, 2021
10.80
10.80
10.46
10.50
40,136
-0.30(-2.78%)
Jul 13, 2021
10.70
11.10
10.49
10.80
50,384
+0.25(+2.37%)
Jul 12, 2021
10.35
10.75
10.20
10.55
62,048
+0.20(+1.93%)
Jul 09, 2021
10.30
10.60
10.25
10.35
46,339
+0.10(+0.98%)
Jul 08, 2021
10.25
10.50
10.15
10.25
45,480
-0.25(-2.38%)
Jul 07, 2021
10.85
10.90
10.29
10.50
94,497
-0.50(-4.55%)
Jul 06, 2021
11.25
11.25
10.75
11.00
75,343
-0.20(-1.79%)
Jul 02, 2021
11.40
11.50
10.95
11.20
91,958
-0.30(-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
.