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, 2019 8.639 8.692 8.456 8.535 56,596 -0.05(-0.61%)
Jul 30, 2019 8.639 8.652 8.482 8.587 36,134 -0.03(-0.30%)
Jul 29, 2019 8.980 8.980 8.535 8.613 93,954 -0.34(-3.80%)
Jul 26, 2019 9.137 9.163 8.718 8.953 99,924 -0.18(-2.01%)
Jul 25, 2019 8.639 9.163 8.639 9.137 188,610 +0.45(+5.12%)
Jul 24, 2019 8.430 8.849 8.377 8.692 73,354 +0.26(+3.11%)
Jul 23, 2019 8.377 8.456 8.234 8.430 231,167 +0.05(+0.63%)
Jul 22, 2019 8.796 8.849 8.377 8.377 158,776 -0.39(-4.48%)
Jul 19, 2019 8.901 8.980 8.770 8.770 66,234 -0.05(-0.59%)
Jul 18, 2019 9.058 9.111 8.770 8.823 92,257 -0.24(-2.60%)
Jul 17, 2019 9.268 9.307 9.032 9.058 148,616 -0.18(-1.98%)
Jul 16, 2019 9.451 9.466 9.215 9.241 107,717 -0.08(-0.84%)
Jul 15, 2019 9.556 9.582 9.215 9.320 106,583 -0.16(-1.66%)
Jul 12, 2019 9.451 9.608 9.320 9.477 83,767 +0.16(+1.69%)
Jul 11, 2019 9.372 9.686 9.294 9.320 142,812 -0.03(-0.28%)
Jul 10, 2019 9.294 9.399 9.163 9.346 103,295 +0.18(+2.00%)
Jul 09, 2019 9.111 9.346 9.084 9.163 144,032 +0.03(+0.29%)
Jul 08, 2019 9.477 9.477 8.980 9.137 218,110 -0.52(-5.42%)
Jul 05, 2019 9.529 9.752 9.425 9.660 72,995 +0.10(+1.10%)
Jul 03, 2019 9.556 9.608 9.294 9.556 81,781 -0.10(-1.08%)
Jul 02, 2019 9.608 9.713 9.241 9.660 141,552 +0.24(+2.50%)
Jul 01, 2019 9.634 9.660 9.346 9.425 117,446 +0.13(+1.41%)
Jun 28, 2019 9.294 9.503 9.268 9.294 106,571 +0.05(+0.57%)
Jun 27, 2019 9.163 9.372 8.980 9.241 160,126 +0.08(+0.86%)
Jun 26, 2019 9.660 9.870 9.137 9.163 392,010 -0.50(-5.15%)
Jun 25, 2019 9.896 9.988 9.451 9.660 153,869 -0.34(-3.40%)
Jun 24, 2019 9.896 10.11 9.791 10.00 120,293 +0.16(+1.60%)
Jun 21, 2019 9.870 10.34 9.791 9.844 244,349 -0.03(-0.27%)
Jun 20, 2019 10.31 10.39 9.817 9.870 184,969 -0.29(-2.83%)
Jun 19, 2019 10.29 10.34 9.765 10.16 131,143 +0.00(+0.00%)
Jun 18, 2019 9.686 10.26 9.163 10.16 279,122 +0.50(+5.15%)
Jun 17, 2019 9.817 10.86 9.503 9.660 584,726 -0.18(-1.86%)
Jun 14, 2019 10.34 10.47 9.660 9.844 650,275 -0.55(-5.29%)
Jun 13, 2019 10.68 10.97 10.37 10.39 274,290 -0.21(-1.98%)
Jun 12, 2019 10.81 10.94 10.55 10.60 110,435 -0.26(-2.41%)
Jun 11, 2019 11.00 11.17 10.55 10.86 139,065 +0.03(+0.24%)
Jun 10, 2019 10.50 11.18 10.34 10.84 172,078 +0.45(+4.28%)
Jun 07, 2019 10.37 10.66 10.16 10.39 167,763 +0.05(+0.51%)
Jun 06, 2019 10.42 10.76 10.29 10.34 167,565 -0.21(-1.98%)
Jun 05, 2019 10.81 10.97 10.26 10.55 174,498 -0.31(-2.89%)
Jun 04, 2019 10.58 11.05 10.58 10.86 138,755 +0.18(+1.72%)
Jun 03, 2019 11.18 11.18 10.47 10.68 283,760 -0.55(-4.90%)
May 31, 2019 11.47 11.51 11.02 11.23 107,029 -0.47(-4.03%)
May 30, 2019 11.55 12.02 11.55 11.70 159,516 +0.18(+1.59%)
May 29, 2019 11.73 11.99 11.47 11.52 240,056 -0.26(-2.22%)
May 28, 2019 12.36 12.44 11.10 11.78 801,358 -0.50(-4.05%)
May 24, 2019 12.96 13.27 12.20 12.28 192,668 -0.60(-4.67%)
May 23, 2019 12.91 13.12 12.38 12.88 192,781 -0.34(-2.57%)
May 22, 2019 13.38 13.48 13.09 13.22 111,078 -0.42(-3.07%)
May 21, 2019 13.22 13.82 13.09 13.64 128,500 +0.73(+5.68%)
May 20, 2019 14.48 14.61 12.33 12.91 513,972 -1.52(-10.53%)
May 17, 2019 14.69 14.82 14.37 14.43 230,866 -0.50(-3.33%)
May 16, 2019 15.39 15.63 14.82 14.92 180,520 -0.45(-2.90%)
May 15, 2019 15.08 15.68 15.08 15.37 176,101 +0.18(+1.21%)
May 14, 2019 14.84 15.35 14.67 15.18 133,345 +0.50(+3.39%)
May 13, 2019 14.82 14.95 14.35 14.69 203,294 -0.52(-3.44%)
May 10, 2019 15.26 15.39 14.82 15.21 125,860 -0.08(-0.51%)
May 09, 2019 15.26 15.34 14.92 15.29 128,989 -0.08(-0.51%)
May 08, 2019 15.24 15.50 15.18 15.37 103,049 +0.00(+0.00%)
May 07, 2019 15.52 15.58 15.21 15.37 191,523 -0.34(-2.17%)
May 06, 2019 15.86 15.97 15.21 15.71 203,399 -0.47(-2.91%)
May 03, 2019 16.39 16.45 16.10 16.18 153,783 -0.16(-0.96%)
May 02, 2019 16.28 16.48 16.15 16.34 103,219 +0.10(+0.65%)
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.