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 (%)
Jul 31, 2015 70.24 70.24 68.04 69.90 220,799 +0.79(+1.14%)
Jul 30, 2015 69.72 70.11 66.78 69.11 339,953 -1.65(-2.33%)
Jul 29, 2015 72.86 73.88 68.80 70.76 414,676 -1.47(-2.03%)
Jul 28, 2015 68.59 72.31 68.28 72.23 305,396 +3.69(+5.39%)
Jul 27, 2015 64.79 69.59 64.38 68.54 574,382 -1.96(-2.79%)
Jul 24, 2015 74.61 75.32 69.48 70.50 510,254 -4.50(-6.00%)
Jul 23, 2015 74.11 78.28 73.85 75.00 631,842 +2.25(+3.09%)
Jul 22, 2015 69.32 73.20 68.90 72.75 366,834 +3.17(+4.55%)
Jul 21, 2015 67.26 70.34 67.26 69.59 329,722 +2.17(+3.22%)
Jul 20, 2015 69.38 69.85 66.25 67.41 374,340 -2.07(-2.98%)
Jul 17, 2015 70.03 71.18 67.15 69.48 729,018 +1.07(+1.57%)
Jul 16, 2015 66.39 70.89 65.63 68.41 1,050,620 +2.02(+3.04%)
Jul 15, 2015 67.96 68.59 65.45 66.39 565,210 -2.88(-4.16%)
Jul 14, 2015 65.58 70.14 65.58 69.27 478,543 +3.14(+4.75%)
Jul 13, 2015 67.07 68.59 64.93 66.13 433,535 +0.63(+0.96%)
Jul 10, 2015 70.74 70.95 64.56 65.50 718,214 -1.99(-2.95%)
Jul 09, 2015 65.16 69.85 64.98 67.49 1,266,089 +7.28(+12.09%)
Jul 08, 2015 51.65 62.65 51.60 60.21 1,904,653 +2.33(+4.03%)
Jul 07, 2015 62.31 62.60 49.74 57.88 1,814,655 -7.36(-11.28%)
Jul 06, 2015 66.37 68.43 62.88 65.24 464,588 -5.34(-7.57%)
Jul 02, 2015 70.27 70.58 70.58 70.58 388,163 -0.76(-1.06%)
Jul 01, 2015 75.03 77.23 70.16 71.34 417,437 -3.82(-5.09%)
Jun 30, 2015 76.18 80.37 74.17 75.16 481,661 +1.86(+2.54%)
Jun 29, 2015 76.94 77.20 72.18 73.30 1,172,577 -7.88(-9.71%)
Jun 26, 2015 85.29 86.08 78.80 81.18 1,199,480 -5.37(-6.20%)
Jun 25, 2015 86.55 89.76 86.04 86.55 260,842 -0.05(-0.06%)
Jun 24, 2015 87.07 93.38 85.29 86.60 668,759 +0.00(+0.00%)
Jun 23, 2015 87.81 88.30 84.32 86.60 248,407 -0.03(-0.03%)
Jun 22, 2015 91.55 91.68 82.75 86.63 376,198 -1.73(-1.96%)
Jun 19, 2015 91.68 92.57 86.92 88.36 447,661 -3.17(-3.46%)
Jun 18, 2015 87.62 95.22 85.61 91.52 968,290 +3.14(+3.55%)
Jun 17, 2015 86.63 90.32 85.08 88.38 570,349 +3.59(+4.23%)
Jun 16, 2015 87.70 87.70 81.99 84.80 413,375 -2.88(-3.28%)
Jun 15, 2015 88.15 88.98 85.87 87.68 211,655 -1.60(-1.79%)
Jun 12, 2015 84.43 91.24 84.40 89.27 577,742 +4.87(+5.77%)
Jun 11, 2015 83.78 85.56 82.62 84.40 325,808 +0.84(+1.00%)
Jun 10, 2015 85.32 85.48 82.43 83.57 270,457 -1.99(-2.33%)
Jun 09, 2015 89.43 90.95 80.48 85.56 693,960 -4.11(-4.58%)
Jun 08, 2015 90.69 94.59 89.06 89.67 409,000 -1.54(-1.69%)
Jun 05, 2015 85.16 93.02 84.09 91.21 614,252 +4.56(+5.26%)
Jun 04, 2015 87.41 90.55 85.14 86.65 326,584 -1.15(-1.31%)
Jun 03, 2015 85.71 89.01 83.85 87.81 366,868 +2.78(+3.26%)
Jun 02, 2015 85.06 87.70 84.04 85.03 343,899 +0.21(+0.25%)
Jun 01, 2015 86.39 88.93 83.25 84.82 538,978 +1.47(+1.76%)
May 29, 2015 83.75 86.81 82.52 83.36 339,218 -0.60(-0.72%)
May 28, 2015 85.08 85.76 81.55 83.96 302,466 -2.36(-2.73%)
May 27, 2015 84.98 87.20 80.87 86.31 491,885 +1.86(+2.20%)
May 26, 2015 86.92 87.60 82.99 84.46 470,150 -3.14(-3.59%)
May 22, 2015 89.33 87.60 87.60 87.60 598,937 -1.39(-1.56%)
May 21, 2015 91.42 91.42 85.90 88.98 703,795 -2.85(-3.11%)
May 20, 2015 90.19 95.90 85.56 91.84 1,342,844 +0.92(+1.01%)
May 19, 2015 80.03 91.63 78.71 90.92 1,785,801 +12.28(+15.61%)
May 18, 2015 78.98 80.32 76.29 78.64 736,808 -1.28(-1.60%)
May 15, 2015 74.74 80.74 74.38 79.93 960,050 +4.40(+5.82%)
May 14, 2015 70.69 78.22 70.55 75.53 1,174,732 +5.29(+7.53%)
May 13, 2015 67.12 70.50 66.65 70.24 642,310 +2.23(+3.27%)
May 12, 2015 64.51 69.11 62.44 68.01 1,115,479 +2.83(+4.34%)
May 11, 2015 60.16 66.76 60.16 65.19 884,061 +6.05(+10.23%)
May 08, 2015 59.90 60.68 58.69 59.14 154,742 -0.21(-0.35%)
May 07, 2015 59.87 60.45 57.54 59.35 328,249 -0.16(-0.26%)
May 06, 2015 59.19 59.66 57.41 59.51 372,188 +0.16(+0.26%)
May 05, 2015 60.11 60.71 59.01 59.35 228,153 -1.99(-3.24%)
May 04, 2015 60.37 63.90 59.93 61.34 200,180 +1.57(+2.63%)
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.