Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic
  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cheetah Mobile Inc ADR (NY: CMCM )

1.470 USD +0.050 (+3.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 2.180 2.320 2.120 2.120 1,003,400 +0.01(+0.47%)
Jan 28, 2021 2.170 2.300 2.110 2.110 744,102 -0.10(-4.52%)
Jan 27, 2021 2.050 2.380 2.040 2.210 1,411,433 +0.02(+0.91%)
Jan 26, 2021 2.250 2.280 2.010 2.190 968,224 -0.08(-3.52%)
Jan 25, 2021 2.290 2.430 2.220 2.270 1,125,559 +0.01(+0.44%)
Jan 22, 2021 2.340 2.340 2.150 2.260 1,156,200 -0.19(-7.76%)
Jan 21, 2021 2.000 2.480 1.980 2.450 2,779,612 +0.45(+22.50%)
Jan 20, 2021 2.010 2.060 1.980 2.000 401,767 -0.03(-1.48%)
Jan 19, 2021 1.990 2.080 1.980 2.030 434,650 +0.08(+4.10%)
Jan 15, 2021 2.010 2.010 1.910 1.950 497,900 -0.07(-3.47%)
Jan 14, 2021 2.040 2.060 1.990 2.020 477,325 -0.04(-1.94%)
Jan 13, 2021 2.080 2.090 1.990 2.060 470,757 +0.03(+1.48%)
Jan 12, 2021 1.960 2.050 1.930 2.030 970,064 +0.10(+5.18%)
Jan 11, 2021 2.010 2.030 1.910 1.930 694,038 -0.06(-3.02%)
Jan 08, 2021 1.960 2.080 1.855 1.990 1,454,300 +0.11(+5.85%)
Jan 07, 2021 1.830 1.940 1.800 1.880 1,850,407 +0.08(+4.44%)
Jan 06, 2021 1.800 1.840 1.790 1.800 1,005,550 +0.00(+0.00%)
Jan 05, 2021 1.820 1.850 1.790 1.800 1,474,562 -0.02(-1.10%)
Jan 04, 2021 1.860 1.860 1.800 1.820 826,235 +0.02(+1.11%)
Dec 31, 2020 1.800 1.800 1.800 472,282 -0.11(-5.76%)
Dec 30, 2020 1.910 1.930 1.900 1.910 472,282 +0.00(+0.00%)
Dec 29, 2020 1.970 1.970 1.910 1.910 318,413 -0.06(-3.05%)
Dec 28, 2020 1.970 1.980 1.930 1.970 331,596 +0.04(+2.07%)
Dec 24, 2020 1.960 1.970 1.920 1.930 280,500 -0.02(-1.03%)
Dec 23, 2020 1.930 1.990 1.930 1.950 389,780 -0.01(-0.51%)
Dec 22, 2020 1.960 1.990 1.920 1.960 257,461 -0.01(-0.51%)
Dec 21, 2020 1.920 2.000 1.920 1.970 316,545 +0.02(+1.03%)
Dec 18, 2020 1.970 2.020 1.950 1.950 458,900 -0.01(-0.51%)
Dec 17, 2020 2.030 2.030 1.940 1.960 565,720 -0.06(-2.97%)
Dec 16, 2020 2.090 2.090 1.990 2.020 256,734 -0.05(-2.42%)
Dec 15, 2020 1.970 2.090 1.970 2.070 567,652 +0.10(+5.08%)
Dec 14, 2020 2.030 2.060 1.960 1.970 266,905 -0.07(-3.43%)
Dec 11, 2020 2.090 2.120 2.000 2.040 220,300 -0.04(-1.92%)
Dec 10, 2020 2.030 2.110 1.980 2.080 312,067 +0.03(+1.46%)
Dec 09, 2020 2.110 2.150 2.010 2.050 529,315 -0.09(-4.21%)
Dec 08, 2020 2.120 2.190 2.110 2.140 193,135 +0.03(+1.42%)
Dec 07, 2020 2.160 2.230 2.090 2.110 368,883 -0.07(-3.21%)
Dec 04, 2020 2.150 2.238 2.145 2.180 443,700 +0.04(+1.87%)
Dec 03, 2020 2.070 2.170 2.050 2.140 338,959 +0.06(+2.88%)
Dec 02, 2020 2.010 2.170 2.000 2.080 647,422 +0.07(+3.48%)
Dec 01, 2020 2.330 2.380 2.000 2.010 2,116,095 -0.37(-15.55%)
Nov 30, 2020 2.010 2.450 1.980 2.380 2,923,743 +0.39(+19.60%)
Nov 27, 2020 1.980 2.035 1.980 1.990 300,500 -0.01(-0.50%)
Nov 25, 2020 1.980 2.060 1.970 2.000 413,200 +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%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.