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 )

1.210 USD -0.110 (-8.33%)
Official Closing Price Updated: 7:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 3.350 3.382 3.240 3.340 150,100 -0.08(-2.34%)
Nov 27, 2019 3.400 3.460 3.340 3.420 198,300 -0.02(-0.58%)
Nov 26, 2019 3.360 3.440 3.290 3.440 410,513 +0.07(+2.08%)
Nov 25, 2019 3.340 3.410 3.300 3.370 256,645 +0.09(+2.74%)
Nov 22, 2019 3.280 3.340 3.235 3.280 266,000 -0.02(-0.61%)
Nov 21, 2019 3.410 3.410 3.220 3.300 486,826 -0.10(-2.94%)
Nov 20, 2019 3.460 3.480 3.400 3.400 271,300 -0.06(-1.73%)
Nov 19, 2019 3.410 3.510 3.350 3.460 357,573 +0.07(+2.06%)
Nov 18, 2019 3.360 3.470 3.310 3.390 381,978 +0.03(+0.89%)
Nov 15, 2019 3.400 3.470 3.350 3.360 411,900 -0.06(-1.75%)
Nov 14, 2019 3.710 3.730 3.410 3.420 587,568 -0.27(-7.32%)
Nov 13, 2019 4.060 4.090 3.610 3.690 1,492,020 -0.60(-13.99%)
Nov 12, 2019 4.150 4.310 4.150 4.290 418,486 +0.10(+2.39%)
Nov 11, 2019 4.220 4.250 4.085 4.190 318,850 -0.12(-2.78%)
Nov 08, 2019 4.070 4.340 4.060 4.310 317,000 +0.20(+4.87%)
Nov 07, 2019 4.020 4.220 4.010 4.110 405,573 +0.15(+3.79%)
Nov 06, 2019 3.990 4.110 3.940 3.960 202,360 -0.02(-0.50%)
Nov 05, 2019 4.090 4.180 3.970 3.980 252,696 -0.12(-2.93%)
Nov 04, 2019 4.053 4.220 4.053 4.100 364,627 +0.09(+2.24%)
Nov 01, 2019 3.880 4.037 3.880 4.010 278,100 +0.14(+3.62%)
Oct 31, 2019 3.950 4.000 3.816 3.870 117,021 -0.06(-1.53%)
Oct 30, 2019 3.810 3.970 3.800 3.930 246,657 +0.08(+2.08%)
Oct 29, 2019 3.920 4.010 3.720 3.850 471,415 -0.14(-3.51%)
Oct 28, 2019 3.930 4.450 3.811 3.990 1,920,484 +0.35(+9.62%)
Oct 25, 2019 3.470 3.840 3.450 3.640 608,400 +0.18(+5.20%)
Oct 24, 2019 3.390 3.460 3.350 3.460 128,037 +0.08(+2.37%)
Oct 23, 2019 3.360 3.440 3.350 3.380 126,749 -0.03(-0.88%)
Oct 22, 2019 3.490 3.500 3.400 3.410 127,696 -0.07(-2.01%)
Oct 21, 2019 3.520 3.560 3.460 3.480 98,071 -0.02(-0.57%)
Oct 18, 2019 3.530 3.600 3.500 3.500 105,200 -0.05(-1.41%)
Oct 17, 2019 3.470 3.600 3.470 3.550 202,528 +0.07(+2.01%)
Oct 16, 2019 3.480 3.570 3.470 3.480 101,235 +0.00(+0.00%)
Oct 15, 2019 3.480 3.560 3.450 3.480 300,530 -0.02(-0.57%)
Oct 14, 2019 3.530 3.560 3.470 3.500 162,927 -0.01(-0.28%)
Oct 11, 2019 3.570 3.640 3.510 3.510 165,500 -0.01(-0.28%)
Oct 10, 2019 3.550 3.620 3.430 3.520 200,227 -0.02(-0.56%)
Oct 09, 2019 3.580 3.590 3.525 3.540 146,363 +0.00(+0.00%)
Oct 08, 2019 3.720 3.750 3.540 3.540 243,568 -0.21(-5.60%)
Oct 07, 2019 3.760 3.880 3.700 3.750 156,622 -0.01(-0.27%)
Oct 04, 2019 3.660 3.790 3.660 3.760 137,900 +0.05(+1.35%)
Oct 03, 2019 3.610 3.750 3.570 3.710 354,802 +0.11(+3.06%)
Oct 02, 2019 3.590 3.680 3.510 3.600 277,367 +0.01(+0.28%)
Oct 01, 2019 3.580 3.710 3.580 3.590 335,053 +0.01(+0.28%)
Sep 30, 2019 3.540 3.625 3.510 3.580 250,004 +0.03(+0.85%)
Sep 27, 2019 3.620 3.800 3.500 3.550 398,700 -0.10(-2.74%)
Sep 26, 2019 3.560 3.680 3.530 3.650 279,347 +0.11(+3.11%)
Sep 25, 2019 3.500 3.560 3.450 3.540 154,706 +0.05(+1.43%)
Sep 24, 2019 3.460 3.540 3.384 3.490 407,039 +0.04(+1.16%)
Sep 23, 2019 3.630 3.630 3.400 3.450 501,157 -0.24(-6.50%)
Sep 20, 2019 3.850 3.860 3.690 3.690 233,100 -0.13(-3.40%)
Sep 19, 2019 3.830 3.970 3.810 3.820 288,983 +0.03(+0.79%)
Sep 18, 2019 3.840 3.870 3.750 3.790 176,931 -0.07(-1.81%)
Sep 17, 2019 3.800 3.880 3.730 3.860 368,970 +0.06(+1.58%)
Sep 16, 2019 3.930 3.960 3.752 3.800 390,084 -0.15(-3.80%)
Sep 13, 2019 3.930 4.060 3.850 3.950 333,700 +0.06(+1.54%)
Sep 12, 2019 3.810 4.000 3.680 3.890 816,882 -0.37(-8.69%)
Sep 11, 2019 4.380 4.580 4.210 4.260 1,461,499 -0.04(-0.93%)
Sep 10, 2019 4.200 4.370 4.170 4.300 492,772 +0.13(+3.12%)
Sep 09, 2019 4.080 4.250 4.070 4.170 347,225 +0.11(+2.71%)
Sep 06, 2019 4.290 4.329 4.050 4.060 479,800 -0.22(-5.14%)
Sep 05, 2019 4.090 4.300 4.070 4.280 732,489 +0.24(+5.94%)
Sep 04, 2019 3.960 4.090 3.941 4.040 351,047 +0.10(+2.54%)
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.