Cheetah Mobile Inc (NY: CMCM )

2.000 USD +0.030 (+1.52%)
Official Closing Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 25, 2020 1.980 2.060 1.970 2.000 413,204 +0.03(+1.52%)
Nov 24, 2020 2.060 2.080 1.930 1.970 849,263 -0.07(-3.43%)
Nov 23, 2020 1.990 2.060 1.950 2.040 683,704 +0.10(+5.15%)
Nov 20, 2020 1.950 1.960 1.920 1.940 219,700 +0.00(+0.00%)
Nov 19, 2020 1.920 1.960 1.880 1.940 357,003 +0.02(+1.04%)
Nov 18, 2020 1.980 2.000 1.900 1.920 444,577 -0.03(-1.54%)
Nov 17, 2020 1.940 1.970 1.930 1.950 130,181 +0.01(+0.52%)
Nov 16, 2020 1.940 2.000 1.940 1.940 183,633 +0.00(+0.00%)
Nov 13, 2020 2.010 2.035 1.910 1.940 334,400 -0.03(-1.52%)
Nov 12, 2020 2.030 2.080 1.930 1.970 308,120 -0.06(-2.96%)
Nov 11, 2020 2.070 2.110 2.010 2.030 300,689 -0.07(-3.33%)
Nov 10, 2020 1.980 2.110 1.980 2.100 469,966 +0.13(+6.60%)
Nov 09, 2020 1.990 2.000 1.950 1.970 224,509 +0.03(+1.55%)
Nov 06, 2020 1.970 1.980 1.910 1.940 127,000 -0.02(-1.02%)
Nov 05, 2020 1.940 1.960 1.890 1.960 247,719 +0.06(+3.16%)
Nov 04, 2020 1.910 1.950 1.890 1.900 52,874 -0.01(-0.52%)
Nov 03, 2020 1.870 1.940 1.870 1.910 73,443 +0.04(+2.14%)
Nov 02, 2020 1.900 1.940 1.870 1.870 108,193 -0.04(-2.09%)
Oct 30, 2020 1.940 1.948 1.880 1.910 90,200 -0.04(-2.05%)
Oct 29, 2020 1.920 1.950 1.870 1.950 102,203 +0.04(+2.09%)
Oct 28, 2020 1.900 1.930 1.870 1.910 171,955 +0.00(+0.00%)
Oct 27, 2020 1.940 1.960 1.910 1.910 155,234 -0.02(-1.04%)
Oct 26, 2020 1.980 2.000 1.910 1.930 106,116 -0.04(-2.03%)
Oct 23, 2020 1.980 2.010 1.960 1.970 81,300 -0.01(-0.51%)
Oct 22, 2020 2.020 2.020 1.950 1.980 92,967 -0.02(-1.00%)
Oct 21, 2020 2.040 2.090 1.940 2.000 231,189 -0.03(-1.48%)
Oct 20, 2020 1.930 2.030 1.930 2.030 171,809 +0.10(+5.18%)
Oct 19, 2020 1.920 1.970 1.900 1.930 116,174 -0.01(-0.52%)
Oct 16, 2020 1.980 1.980 1.930 1.940 76,800 -0.01(-0.51%)
Oct 15, 2020 2.010 2.030 1.910 1.950 156,250 -0.09(-4.41%)
Oct 14, 2020 2.040 2.040 1.980 2.040 156,755 +0.03(+1.49%)
Oct 13, 2020 1.990 2.020 1.950 2.010 115,870 +0.03(+1.52%)
Oct 12, 2020 2.040 2.050 1.960 1.980 84,476 -0.04(-1.98%)
Oct 09, 2020 1.990 2.040 1.990 2.020 86,600 +0.02(+1.00%)
Oct 08, 2020 2.000 2.030 1.960 2.000 67,767 +0.02(+1.01%)
Oct 07, 2020 1.970 2.020 1.960 1.980 51,023 +0.01(+0.51%)
Oct 06, 2020 1.970 2.050 1.940 1.970 99,304 +0.02(+1.03%)
Oct 05, 2020 2.020 2.070 1.950 1.950 145,679 -0.07(-3.47%)
Oct 02, 2020 2.000 2.072 1.970 2.020 193,700 -0.03(-1.46%)
Oct 01, 2020 2.080 2.130 2.000 2.050 179,944 -0.01(-0.49%)
Sep 30, 2020 1.910 2.110 1.910 2.060 488,193 +0.17(+8.99%)
Sep 29, 2020 1.920 1.930 1.890 1.890 118,311 -0.03(-1.56%)
Sep 28, 2020 1.850 1.940 1.850 1.920 57,723 +0.06(+3.23%)
Sep 25, 2020 1.900 1.910 1.840 1.860 74,000 -0.04(-2.11%)
Sep 24, 2020 1.930 1.945 1.850 1.900 169,037 +0.01(+0.53%)
Sep 23, 2020 1.930 1.940 1.880 1.890 156,082 -0.04(-2.07%)
Sep 22, 2020 1.980 1.990 1.930 1.930 92,568 -0.03(-1.53%)
Sep 21, 2020 2.060 2.060 1.920 1.960 178,842 -0.14(-6.67%)
Sep 18, 2020 2.000 2.120 2.000 2.100 516,700 +0.06(+2.94%)
Sep 17, 2020 1.940 2.060 1.900 2.040 393,370 +0.10(+5.15%)
Sep 16, 2020 1.910 1.960 1.910 1.940 69,160 +0.03(+1.57%)
Sep 15, 2020 1.940 1.950 1.860 1.910 204,174 -0.03(-1.55%)
Sep 14, 2020 1.980 1.980 1.920 1.940 88,633 -0.01(-0.51%)
Sep 11, 2020 1.900 1.975 1.880 1.950 151,800 +0.08(+4.28%)
Sep 10, 2020 1.920 1.938 1.840 1.870 182,418 -0.04(-2.09%)
Sep 09, 2020 1.910 1.970 1.900 1.910 142,832 +0.01(+0.53%)
Sep 08, 2020 2.000 2.000 1.900 1.900 163,391 -0.09(-4.52%)
Sep 04, 2020 1.920 2.010 1.880 1.990 149,600 +0.05(+2.58%)
Sep 03, 2020 1.980 1.980 1.900 1.940 401,185 -0.06(-3.00%)
Sep 02, 2020 2.000 2.030 1.970 2.000 239,371 -0.01(-0.50%)
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.