Cheetah Mobile Inc ADR (NY: CMCM )

3.010 +0.330 (+12.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 50.11 50.53 49.22 50.53 251,812 +0.94(+1.90%)
Nov 27, 2015 49.85 50.71 49.03 49.58 169,641 -1.57(-3.07%)
Nov 25, 2015 51.05 51.16 51.16 51.16 483,122 -0.55(-1.06%)
Nov 24, 2015 50.76 51.99 50.21 51.70 364,220 +0.34(+0.66%)
Nov 23, 2015 52.52 52.62 50.89 51.36 389,995 -0.68(-1.31%)
Nov 20, 2015 51.16 52.49 50.40 52.05 368,518 +1.52(+3.01%)
Nov 19, 2015 49.35 51.34 48.90 50.53 464,771 +3.01(+6.34%)
Nov 18, 2015 47.20 48.14 46.63 47.52 285,301 +0.03(+0.06%)
Nov 17, 2015 49.48 49.92 46.29 47.49 653,456 +2.54(+5.65%)
Nov 16, 2015 47.49 48.51 44.79 44.95 500,469 -2.30(-4.88%)
Nov 13, 2015 48.51 48.96 46.47 47.25 437,374 -1.70(-3.48%)
Nov 12, 2015 47.96 49.87 47.12 48.96 221,592 +0.84(+1.74%)
Nov 11, 2015 48.30 48.64 46.60 48.12 183,101 +0.58(+1.21%)
Nov 10, 2015 48.85 49.39 45.58 47.54 520,543 -2.02(-4.07%)
Nov 09, 2015 49.82 50.61 47.62 49.56 290,330 -0.71(-1.41%)
Nov 06, 2015 50.37 51.84 49.77 50.27 323,976 +0.08(+0.16%)
Nov 05, 2015 52.36 53.54 49.82 50.19 357,205 -2.04(-3.91%)
Nov 04, 2015 54.14 55.94 51.39 52.23 358,960 -0.50(-0.94%)
Nov 03, 2015 52.20 54.63 52.15 52.73 343,425 +0.52(+1.00%)
Nov 02, 2015 52.31 52.57 51.24 52.20 140,799 -0.03(-0.05%)
Oct 30, 2015 50.79 53.14 50.79 52.23 171,894 +1.78(+3.53%)
Oct 29, 2015 52.07 52.07 50.32 50.45 200,384 -1.65(-3.17%)
Oct 28, 2015 48.93 52.36 47.99 52.10 245,361 +3.14(+6.42%)
Oct 27, 2015 52.75 53.04 48.69 48.96 450,530 -3.25(-6.22%)
Oct 26, 2015 51.23 53.38 49.92 52.20 272,127 +1.39(+2.73%)
Oct 23, 2015 50.74 51.02 49.27 50.81 163,843 +1.94(+3.96%)
Oct 22, 2015 47.44 50.13 47.20 48.88 164,002 +1.73(+3.66%)
Oct 21, 2015 46.63 48.30 46.08 47.15 234,209 +0.16(+0.33%)
Oct 20, 2015 48.20 48.48 46.34 46.99 246,375 -1.57(-3.23%)
Oct 19, 2015 46.50 49.22 46.21 48.56 349,416 +1.70(+3.63%)
Oct 16, 2015 46.99 49.69 46.41 46.86 269,567 +0.47(+1.02%)
Oct 15, 2015 44.09 47.10 44.09 46.39 189,602 +2.62(+5.98%)
Oct 14, 2015 44.87 45.03 43.43 43.77 124,877 -1.31(-2.90%)
Oct 13, 2015 46.26 46.55 45.03 45.08 147,548 -1.65(-3.53%)
Oct 12, 2015 45.37 47.04 44.98 46.73 306,229 +2.20(+4.94%)
Oct 09, 2015 44.37 45.29 44.09 44.53 149,306 -0.24(-0.53%)
Oct 08, 2015 47.10 47.80 42.52 44.77 341,313 -1.57(-3.39%)
Oct 07, 2015 45.34 46.81 43.62 46.34 526,788 +2.33(+5.29%)
Oct 06, 2015 39.24 44.37 39.24 44.01 466,915 +4.66(+11.84%)
Oct 05, 2015 39.58 40.81 38.75 39.35 426,375 +0.18(+0.47%)
Oct 02, 2015 36.34 40.79 36.13 39.16 585,852 +2.57(+7.01%)
Oct 01, 2015 37.75 39.58 36.21 36.60 409,979 -1.26(-3.32%)
Sep 30, 2015 37.20 39.79 36.70 37.86 730,148 +1.20(+3.29%)
Sep 29, 2015 40.81 40.81 34.90 36.65 834,521 -4.76(-11.50%)
Sep 28, 2015 41.52 42.83 40.05 41.42 340,309 -0.37(-0.88%)
Sep 25, 2015 43.93 44.82 41.47 41.78 357,580 -1.49(-3.45%)
Sep 24, 2015 42.23 43.38 41.68 43.27 325,798 +0.31(+0.73%)
Sep 23, 2015 44.95 46.05 42.93 42.96 330,145 -2.02(-4.48%)
Sep 22, 2015 48.80 48.80 44.79 44.98 465,067 -4.76(-9.58%)
Sep 21, 2015 49.61 52.15 49.01 49.74 416,735 +0.18(+0.37%)
Sep 18, 2015 48.33 50.16 47.39 49.56 585,264 +1.65(+3.44%)
Sep 17, 2015 46.26 49.43 46.26 47.91 412,194 +1.20(+2.58%)
Sep 16, 2015 45.71 47.65 45.26 46.70 542,706 +2.67(+6.06%)
Sep 15, 2015 43.20 44.84 42.78 44.03 180,865 +0.73(+1.69%)
Sep 14, 2015 43.88 43.88 41.70 43.30 203,076 -0.65(-1.49%)
Sep 11, 2015 44.03 44.06 41.97 43.96 134,230 -0.31(-0.71%)
Sep 10, 2015 44.92 45.29 43.20 44.27 150,991 -0.16(-0.35%)
Sep 09, 2015 45.58 47.65 44.27 44.43 211,906 -0.31(-0.70%)
Sep 08, 2015 44.90 46.36 44.51 44.74 240,269 +1.68(+3.89%)
Sep 04, 2015 42.52 43.07 43.07 43.07 184,341 -0.55(-1.26%)
Sep 03, 2015 45.71 45.71 43.41 43.62 145,758 -1.52(-3.36%)
Sep 02, 2015 44.74 45.13 42.99 45.13 199,763 +1.47(+3.36%)
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.