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 )

1.510 USD +0.020 (+1.34%)
Official Closing Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 2.290 2.310 2.230 2.250 666,932 -0.03(-1.32%)
Mar 30, 2021 2.110 2.300 2.101 2.280 483,900 +0.11(+5.07%)
Mar 29, 2021 2.200 2.250 2.080 2.170 943,872 -0.07(-3.13%)
Mar 26, 2021 2.200 2.330 2.120 2.240 1,108,500 +0.02(+0.90%)
Mar 25, 2021 2.040 2.280 2.020 2.220 1,220,003 +0.09(+4.23%)
Mar 24, 2021 2.260 2.440 2.120 2.130 2,275,215 -0.05(-2.29%)
Mar 23, 2021 2.580 2.580 2.120 2.180 3,065,534 -0.42(-16.15%)
Mar 22, 2021 2.790 2.810 2.530 2.600 2,001,778 -0.14(-5.11%)
Mar 19, 2021 2.780 2.930 2.660 2.740 1,604,900 -0.04(-1.44%)
Mar 18, 2021 2.740 3.050 2.630 2.780 3,087,847 +0.09(+3.35%)
Mar 17, 2021 2.590 2.710 2.510 2.690 997,890 +0.06(+2.28%)
Mar 16, 2021 2.720 2.740 2.550 2.630 1,071,528 -0.02(-0.75%)
Mar 15, 2021 2.620 2.740 2.610 2.650 574,119 +0.05(+1.92%)
Mar 12, 2021 2.500 2.640 2.430 2.600 452,000 -0.04(-1.52%)
Mar 11, 2021 2.550 2.650 2.500 2.640 410,479 +0.18(+7.32%)
Mar 10, 2021 2.600 2.630 2.420 2.460 445,067 -0.03(-1.20%)
Mar 09, 2021 2.430 2.500 2.360 2.490 628,070 +0.23(+10.18%)
Mar 08, 2021 2.470 2.470 2.210 2.260 820,815 -0.13(-5.44%)
Mar 05, 2021 2.500 2.530 2.220 2.390 1,074,000 -0.05(-2.05%)
Mar 04, 2021 2.610 2.690 2.280 2.440 1,634,662 -0.21(-7.92%)
Mar 03, 2021 2.820 2.881 2.630 2.650 638,469 -0.14(-5.02%)
Mar 02, 2021 2.900 2.940 2.780 2.790 544,821 -0.13(-4.45%)
Mar 01, 2021 2.880 2.980 2.840 2.920 564,541 +0.15(+5.42%)
Feb 26, 2021 2.750 2.879 2.610 2.770 987,500 -0.03(-1.07%)
Feb 25, 2021 3.090 3.110 2.760 2.800 1,270,172 -0.24(-7.89%)
Feb 24, 2021 2.860 3.090 2.850 3.040 671,512 +0.07(+2.36%)
Feb 23, 2021 3.070 3.080 2.680 2.970 1,739,788 -0.23(-7.19%)
Feb 22, 2021 3.310 3.420 3.180 3.200 1,052,413 -0.30(-8.57%)
Feb 19, 2021 3.410 3.700 3.370 3.500 1,421,100 +0.28(+8.70%)
Feb 18, 2021 3.520 3.570 3.140 3.220 1,557,183 -0.45(-12.26%)
Feb 17, 2021 3.940 3.950 3.520 3.670 1,582,421 -0.15(-3.93%)
Feb 16, 2021 3.680 4.150 3.610 3.820 2,575,836 +0.15(+4.09%)
Feb 12, 2021 3.630 3.740 3.500 3.670 1,212,300 +0.05(+1.38%)
Feb 11, 2021 3.320 3.670 3.300 3.620 2,163,016 +0.34(+10.37%)
Feb 10, 2021 3.350 3.480 3.040 3.280 2,012,783 -0.05(-1.50%)
Feb 09, 2021 3.160 3.790 3.160 3.330 3,269,844 +0.11(+3.42%)
Feb 08, 2021 3.380 3.390 3.010 3.220 4,098,136 -0.31(-8.78%)
Feb 05, 2021 4.230 5.000 3.310 3.530 11,930,700 +0.23(+6.97%)
Feb 04, 2021 2.800 3.320 2.650 3.300 5,120,281 +0.71(+27.41%)
Feb 03, 2021 2.350 2.830 2.310 2.590 3,773,523 +0.28(+12.12%)
Feb 02, 2021 2.240 2.360 2.200 2.310 547,023 +0.12(+5.48%)
Feb 01, 2021 2.260 2.260 2.130 2.190 327,847 +0.07(+3.30%)
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%)
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.