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 )

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 (%)
Oct 29, 2021 8.450 8.450 8.300 8.400 9,041 +0.00(+0.00%)
Oct 28, 2021 8.600 8.600 8.250 8.400 15,487 -0.15(-1.75%)
Oct 27, 2021 8.500 8.900 8.500 8.550 41,910 +0.00(+0.00%)
Oct 26, 2021 8.700 8.550 14,021 +0.00(+0.00%)
Oct 25, 2021 8.200 8.750 8.200 8.550 26,854 +0.35(+4.27%)
Oct 22, 2021 8.500 8.550 8.175 8.200 13,361 -0.30(-3.53%)
Oct 21, 2021 8.700 8.700 8.350 8.500 21,664 -0.05(-0.58%)
Oct 20, 2021 8.250 8.600 8.200 8.550 56,482 +0.45(+5.56%)
Oct 19, 2021 7.800 8.100 7.650 8.100 32,933 +0.30(+3.85%)
Oct 18, 2021 7.650 7.900 7.500 7.800 51,500 +0.05(+0.65%)
Oct 15, 2021 8.100 8.100 7.700 7.750 25,630 -0.25(-3.12%)
Oct 14, 2021 7.900 8.025 7.900 8.000 26,921 +0.00(+0.00%)
Oct 13, 2021 8.000 8.100 7.899 8.000 25,896 +0.00(+0.00%)
Oct 12, 2021 8.050 8.100 7.950 8.000 25,359 +0.00(+0.00%)
Oct 11, 2021 7.950 8.100 7.900 8.000 23,803 +0.10(+1.27%)
Oct 08, 2021 8.050 8.350 7.800 7.900 44,340 -0.20(-2.47%)
Oct 07, 2021 8.050 8.150 8.000 8.100 21,457 +0.15(+1.89%)
Oct 06, 2021 8.050 8.050 7.750 7.950 18,156 -0.05(-0.62%)
Oct 05, 2021 8.000 8.200 7.950 8.000 42,164 -0.05(-0.62%)
Oct 04, 2021 8.100 8.150 8.000 8.050 22,648 -0.10(-1.23%)
Oct 01, 2021 8.250 8.300 8.100 8.150 17,954 +0.00(+0.00%)
Sep 30, 2021 8.150 8.400 8.150 8.150 23,614 -0.05(-0.61%)
Sep 29, 2021 8.150 8.249 8.150 8.200 10,169 +0.00(+0.00%)
Sep 28, 2021 8.150 8.400 8.150 8.200 27,500 -0.10(-1.20%)
Sep 27, 2021 8.150 8.500 8.100 8.300 34,816 +0.15(+1.84%)
Sep 24, 2021 8.150 8.257 8.150 8.150 20,909 -0.20(-2.40%)
Sep 23, 2021 8.400 8.450 8.200 8.350 40,836 +0.00(+0.00%)
Sep 22, 2021 8.350 8.400 8.150 8.350 33,288 +0.35(+4.37%)
Sep 21, 2021 8.150 8.200 8.000 8.000 51,716 -0.15(-1.84%)
Sep 20, 2021 8.600 8.700 8.050 8.150 66,422 -0.55(-6.32%)
Sep 17, 2021 9.050 9.100 8.700 8.700 89,007 -0.35(-3.87%)
Sep 16, 2021 9.150 9.350 9.000 9.050 41,975 -0.20(-2.16%)
Sep 15, 2021 9.450 9.500 8.950 9.250 132,251 -0.35(-3.65%)
Sep 14, 2021 9.550 9.600 9.500 9.600 9,761 +0.00(+0.00%)
Sep 13, 2021 9.650 9.725 9.500 9.600 15,360 +0.05(+0.52%)
Sep 10, 2021 9.850 9.850 9.500 9.550 24,667 -0.10(-1.04%)
Sep 09, 2021 9.500 9.900 9.500 9.650 39,307 -0.05(-0.52%)
Sep 08, 2021 10.10 10.10 9.500 9.700 75,586 -0.45(-4.43%)
Sep 07, 2021 10.15 10.30 9.650 10.15 105,823 -0.05(-0.49%)
Sep 03, 2021 10.10 10.20 9.900 10.20 15,536 +0.10(+0.99%)
Sep 02, 2021 10.15 10.35 10.00 10.10 26,504 +0.05(+0.50%)
Sep 01, 2021 10.25 10.40 9.950 10.05 68,876 -0.10(-0.99%)
Aug 31, 2021 10.00 10.25 9.850 10.15 28,495 +0.20(+2.01%)
Aug 30, 2021 9.650 10.00 9.550 9.950 38,786 +0.30(+3.11%)
Aug 27, 2021 9.450 9.750 9.400 9.650 19,597 +0.15(+1.58%)
Aug 26, 2021 9.500 9.550 9.395 9.500 23,275 +0.10(+1.06%)
Aug 25, 2021 9.800 9.800 9.400 9.400 30,260 -0.50(-5.05%)
Aug 24, 2021 10.00 10.05 9.800 9.900 36,190 +0.00(+0.00%)
Aug 23, 2021 9.400 10.00 9.400 9.900 36,067 +0.55(+5.88%)
Aug 20, 2021 9.050 9.600 9.050 9.350 21,563 +0.15(+1.63%)
Aug 19, 2021 9.350 9.400 9.000 9.200 28,446 -0.25(-2.65%)
Aug 18, 2021 9.550 9.550 9.200 9.450 18,991 +0.02(+0.27%)
Aug 17, 2021 9.600 9.675 9.400 9.425 42,262 -0.17(-1.82%)
Aug 16, 2021 10.00 10.15 9.550 9.600 56,993 -0.45(-4.48%)
Aug 13, 2021 10.25 10.25 9.900 10.05 31,190 -0.20(-1.95%)
Aug 12, 2021 10.60 10.65 10.19 10.25 24,761 -0.60(-5.53%)
Aug 11, 2021 10.20 11.20 10.16 10.85 74,698 +0.60(+5.85%)
Aug 10, 2021 10.80 10.80 10.15 10.25 15,734 -0.35(-3.30%)
Aug 09, 2021 10.05 10.80 10.02 10.60 47,018 +0.50(+4.95%)
Aug 06, 2021 9.900 10.22 9.900 10.10 14,961 +0.15(+1.51%)
Aug 05, 2021 9.750 10.00 9.726 9.950 29,305 +0.20(+2.05%)
Aug 04, 2021 9.950 10.05 9.658 9.750 31,071 -0.20(-2.01%)
Aug 03, 2021 10.20 10.20 9.750 9.950 45,947 -0.10(-1.00%)
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.
 
 
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.