Cheetah Mobile Inc ADR (NY: CMCM )

3.590 -0.120 (-3.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 -21.72 -21.85 -21.61 -21.70 4,294,831,661 +0.00(+0.00%)
Nov 29, 2016 -22.30 -22.30 -21.46 -21.70 4,294,786,955 +0.00(+0.00%)
Nov 28, 2016 -22.85 -22.94 -22.36 -22.38 4,294,783,860 +0.00(+0.00%)
Nov 25, 2016 -23.24 -23.28 -22.75 -22.94 4,294,873,974 +0.00(+0.00%)
Nov 23, 2016 -23.07 -23.07 -23.07 0 +0.00(+0.00%)
Nov 22, 2016 -23.92 -24.01 -22.62 -23.04 4,294,303,863 +0.00(+0.00%)
Nov 21, 2016 -23.45 -24.95 -23.07 -23.92 4,293,753,574 +0.00(+0.00%)
Nov 18, 2016 -22.55 -22.87 -22.45 -22.64 4,294,638,476 +0.00(+0.00%)
Nov 17, 2016 -21.85 -22.81 -21.85 -22.43 4,294,620,481 +0.00(+0.00%)
Nov 16, 2016 -21.27 -21.93 -21.19 -21.78 4,294,834,137 +0.00(+0.00%)
Nov 15, 2016 -20.95 -22.00 -20.95 -21.36 4,294,729,769 +0.00(+0.00%)
Nov 14, 2016 -20.31 -20.89 -20.10 -20.70 4,294,808,030 +0.00(+0.00%)
Nov 11, 2016 -21.23 -21.29 -20.03 -20.29 4,294,719,976 +0.00(+0.00%)
Nov 10, 2016 -21.46 -22.43 -21.29 -21.31 4,294,721,731 +0.00(+0.00%)
Nov 09, 2016 -20.08 -22.02 -19.97 -21.46 4,294,429,808 +0.00(+0.00%)
Nov 08, 2016 -21.17 -21.17 -20.50 -20.72 4,294,813,265 +0.00(+0.00%)
Nov 07, 2016 -20.42 -21.35 -20.32 -20.95 4,294,652,251 +0.00(+0.00%)
Nov 04, 2016 -20.50 -20.59 -19.84 -19.91 4,294,549,545 +0.00(+0.00%)
Nov 03, 2016 -21.14 -21.23 -20.33 -20.33 4,294,393,189 +0.00(+0.00%)
Nov 02, 2016 -22.17 -22.38 -21.08 -21.12 4,294,743,953 +0.00(+0.00%)
Nov 01, 2016 -23.07 -23.22 -22.04 -22.34 4,294,822,548 +0.00(+0.00%)
Oct 31, 2016 -23.37 -23.49 -22.79 -22.85 4,294,872,805 +0.00(+0.00%)
Oct 28, 2016 -23.39 -23.94 -23.00 -23.26 4,294,760,433 +0.00(+0.00%)
Oct 27, 2016 -24.77 -24.85 -23.32 -23.32 4,294,604,717 +0.00(+0.00%)
Oct 26, 2016 -24.84 -25.01 -24.58 -24.60 4,294,864,686 +0.00(+0.00%)
Oct 25, 2016 -25.05 -25.34 -24.77 -25.03 4,294,817,143 +0.00(+0.00%)
Oct 24, 2016 -25.12 -25.20 -24.80 -24.97 4,294,773,268 +0.00(+0.00%)
Oct 21, 2016 -25.03 -25.03 -24.37 -24.92 4,294,832,501 +0.00(+0.00%)
Oct 20, 2016 -24.99 -25.24 -24.77 -25.12 4,294,913,848 +0.00(+0.00%)
Oct 19, 2016 -24.77 -25.10 -24.77 -24.88 4,294,884,757 +0.00(+0.00%)
Oct 18, 2016 -25.27 -25.46 -24.56 -24.60 4,294,781,028 +0.00(+0.00%)
Oct 17, 2016 -25.20 -25.61 -24.71 -24.73 4,294,835,239 +0.00(+0.00%)
Oct 14, 2016 -26.08 -26.25 -25.37 -25.39 4,294,845,420 +0.00(+0.00%)
Oct 13, 2016 -25.97 -26.08 -24.69 -25.52 4,294,651,442 +0.00(+0.00%)
Oct 12, 2016 -26.50 -26.70 -26.16 -26.36 4,294,790,287 +0.00(+0.00%)
Oct 11, 2016 -27.00 -27.23 -26.10 -26.38 4,294,674,050 +0.00(+0.00%)
Oct 10, 2016 -27.27 -27.94 -27.06 -27.27 4,294,783,978 +0.00(+0.00%)
Oct 07, 2016 -28.41 -28.83 -26.48 -26.70 4,294,577,463 +0.00(+0.00%)
Oct 06, 2016 -28.83 -29.09 -27.98 -28.49 4,294,774,691 +0.00(+0.00%)
Oct 05, 2016 -28.09 -29.05 -27.91 -28.68 4,294,550,170 +0.00(+0.00%)
Oct 04, 2016 -27.34 -28.09 -27.15 -27.79 4,294,707,567 +0.00(+0.00%)
Oct 03, 2016 -26.55 -27.27 -26.10 -27.25 4,294,804,457 +0.00(+0.00%)
Sep 30, 2016 -26.61 -27.04 -25.99 -26.61 4,294,768,815 +0.00(+0.00%)
Sep 29, 2016 -26.89 -27.32 -26.56 -26.59 4,294,837,914 +0.00(+0.00%)
Sep 28, 2016 -27.68 -27.76 -26.76 -27.12 4,294,675,831 +0.00(+0.00%)
Sep 27, 2016 -27.12 -27.72 -26.83 -27.68 4,294,758,549 +0.00(+0.00%)
Sep 26, 2016 -27.15 -27.44 -26.51 -26.72 4,294,792,478 +0.00(+0.00%)
Sep 23, 2016 -28.88 -29.41 -26.91 -27.38 4,294,486,563 +0.00(+0.00%)
Sep 22, 2016 -28.47 -29.37 -28.47 -29.17 4,294,713,967 +0.00(+0.00%)
Sep 21, 2016 -27.76 -28.83 -27.67 -28.32 4,294,271,192 +0.00(+0.00%)
Sep 20, 2016 -27.76 -28.04 -27.25 -27.25 4,294,780,869 +0.00(+0.00%)
Sep 19, 2016 -26.95 -28.15 -26.95 -27.66 4,294,679,339 +0.00(+0.00%)
Sep 16, 2016 -26.48 -26.70 -26.33 -26.61 4,294,819,064 +0.00(+0.00%)
Sep 15, 2016 -26.31 -26.55 -25.99 -26.48 4,294,806,163 +0.00(+0.00%)
Sep 14, 2016 -25.67 -26.70 -25.52 -26.06 4,294,707,738 +0.00(+0.00%)
Sep 13, 2016 -27.04 -27.32 -25.42 -25.63 4,294,439,740 +0.00(+0.00%)
Sep 12, 2016 -26.06 -27.50 -25.63 -27.44 4,294,654,727 +0.00(+0.00%)
Sep 09, 2016 -27.62 -27.62 -25.84 -26.70 4,294,414,866 +0.00(+0.00%)
Sep 08, 2016 -27.66 -27.87 -27.34 -27.47 4,294,636,759 +0.00(+0.00%)
Sep 07, 2016 -28.15 -28.36 -27.44 -27.76 4,294,424,693 +0.00(+0.00%)
Sep 06, 2016 -27.79 -29.39 -27.76 -28.36 4,294,331,250 +0.00(+0.00%)
Sep 02, 2016 -27.70 -27.57 -27.57 -27.57 4,294,570,200 +0.00(+0.00%)
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.