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
)
3.970
-0.010 (-0.25%)
Official Closing Price
Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
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
.