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 )

1.480 USD +0.060 (+4.22%)
Streaming Delayed Price Updated: 11:23 AM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 12.39 12.89 12.27 12.73 1,729,840 +0.23(+1.84%)
Nov 29, 2017 12.03 12.76 11.68 12.50 1,561,244 +0.48(+3.99%)
Nov 28, 2017 12.10 12.13 11.75 12.02 1,020,090 +0.07(+0.59%)
Nov 27, 2017 11.81 12.18 11.70 11.95 1,330,709 -0.01(-0.08%)
Nov 24, 2017 12.21 12.25 11.58 11.96 1,558,990 -0.46(-3.70%)
Nov 22, 2017 13.03 13.22 12.20 12.42 2,156,788 -0.38(-2.97%)
Nov 21, 2017 12.82 13.30 12.10 12.80 6,737,543 +1.98(+18.30%)
Nov 20, 2017 10.95 10.96 10.67 10.82 710,420 -0.05(-0.46%)
Nov 17, 2017 10.75 10.98 10.75 10.87 1,079,874 +0.18(+1.68%)
Nov 16, 2017 10.60 10.81 10.49 10.69 814,203 +0.13(+1.23%)
Nov 15, 2017 10.19 10.88 10.19 10.56 1,070,752 +0.20(+1.93%)
Nov 14, 2017 10.83 10.93 10.28 10.36 1,226,074 -0.57(-5.22%)
Nov 13, 2017 11.24 11.30 10.77 10.93 1,516,229 -0.47(-4.12%)
Nov 10, 2017 11.81 11.85 10.88 11.40 2,853,173 -0.01(-0.09%)
Nov 09, 2017 11.09 11.44 10.28 11.41 3,282,959 +0.01(+0.09%)
Nov 08, 2017 9.200 11.48 9.170 11.40 6,630,530 +2.38(+26.39%)
Nov 07, 2017 9.150 9.150 8.950 9.020 1,465,943 -0.07(-0.77%)
Nov 06, 2017 9.010 9.111 8.910 9.090 934,407 +0.05(+0.55%)
Nov 03, 2017 8.850 9.130 8.850 9.040 1,153,666 +0.12(+1.35%)
Nov 02, 2017 9.000 9.000 8.710 8.920 1,067,968 -0.08(-0.89%)
Nov 01, 2017 8.990 9.020 8.735 9.000 1,331,567 -0.02(-0.22%)
Oct 31, 2017 8.710 9.070 8.710 9.020 809,955 +0.25(+2.85%)
Oct 30, 2017 9.080 9.180 8.650 8.770 1,317,548 -0.29(-3.20%)
Oct 27, 2017 7.920 9.060 7.600 9.060 2,289,753 +1.01(+12.55%)
Oct 26, 2017 8.180 8.180 7.540 8.050 4,210,817 -0.37(-4.39%)
Oct 25, 2017 8.450 8.520 8.210 8.420 1,381,325 +0.15(+1.81%)
Oct 24, 2017 8.590 8.630 8.230 8.270 1,696,771 -0.32(-3.73%)
Oct 23, 2017 8.730 8.960 8.585 8.590 653,989 -0.15(-1.72%)
Oct 20, 2017 8.590 8.800 8.590 8.740 680,338 +0.23(+2.70%)
Oct 19, 2017 8.550 8.560 8.300 8.510 783,921 -0.13(-1.50%)
Oct 18, 2017 8.310 8.640 8.310 8.640 719,526 +0.35(+4.22%)
Oct 17, 2017 8.491 8.620 8.280 8.290 562,462 -0.17(-2.01%)
Oct 16, 2017 8.610 8.733 8.450 8.460 588,713 -0.15(-1.74%)
Oct 13, 2017 8.690 8.840 8.600 8.610 503,129 +0.02(+0.23%)
Oct 12, 2017 8.490 8.640 8.490 8.590 419,510 +0.08(+0.94%)
Oct 11, 2017 8.480 8.590 8.441 8.510 256,903 +0.01(+0.12%)
Oct 10, 2017 8.490 8.630 8.450 8.500 377,017 +0.02(+0.24%)
Oct 09, 2017 8.500 8.640 8.470 8.480 357,873 -0.03(-0.35%)
Oct 06, 2017 8.480 8.550 8.300 8.510 778,497 +0.12(+1.43%)
Oct 05, 2017 8.310 8.480 8.230 8.390 530,237 +0.17(+2.07%)
Oct 04, 2017 8.720 8.740 7.990 8.220 1,511,459 -0.39(-4.53%)
Oct 03, 2017 8.360 8.635 8.360 8.610 639,701 +0.31(+3.73%)
Oct 02, 2017 8.430 8.580 8.250 8.300 1,195,681 -0.11(-1.31%)
Sep 29, 2017 8.820 9.030 8.380 8.410 976,696 -0.39(-4.43%)
Sep 28, 2017 8.670 9.100 8.670 8.800 1,324,128 +0.13(+1.50%)
Sep 27, 2017 8.620 8.820 8.620 8.670 836,416 +0.09(+1.05%)
Sep 26, 2017 8.570 8.670 8.510 8.580 1,306,736 +0.07(+0.82%)
Sep 25, 2017 8.970 8.970 8.500 8.510 1,590,772 -0.46(-5.13%)
Sep 22, 2017 8.980 9.060 8.910 8.970 608,749 -0.01(-0.11%)
Sep 21, 2017 9.010 9.020 8.900 8.980 957,965 +0.06(+0.67%)
Sep 20, 2017 9.380 9.470 8.900 8.920 1,700,614 -0.40(-4.29%)
Sep 19, 2017 9.620 9.620 9.300 9.320 777,673 -0.24(-2.51%)
Sep 18, 2017 9.700 9.840 9.500 9.560 867,856 -0.11(-1.14%)
Sep 15, 2017 9.650 9.750 9.590 9.670 428,505 +0.06(+0.62%)
Sep 14, 2017 9.460 9.690 9.350 9.610 656,253 +0.12(+1.26%)
Sep 13, 2017 9.450 9.750 9.350 9.490 1,867,046 +0.07(+0.74%)
Sep 12, 2017 9.260 9.490 9.110 9.420 1,167,005 +0.06(+0.64%)
Sep 11, 2017 9.380 9.460 9.240 9.360 616,621 +0.10(+1.08%)
Sep 08, 2017 9.190 9.310 9.070 9.260 980,655 +0.13(+1.42%)
Sep 07, 2017 9.229 9.340 9.090 9.130 1,125,862 -0.10(-1.08%)
Sep 06, 2017 9.400 9.100 9.230 654,495 +0.09(+0.98%)
Sep 05, 2017 9.260 9.300 9.020 9.140 1,193,106 -0.09(-0.98%)
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.