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 (%)
Nov 29, 2019 9.936 10.03 9.610 9.907 50,605 -0.24(-2.34%)
Nov 27, 2019 10.08 10.26 9.907 10.14 66,855 -0.06(-0.58%)
Nov 26, 2019 9.966 10.20 9.758 10.20 138,401 +0.21(+2.08%)
Nov 25, 2019 9.907 10.11 9.788 9.996 86,526 +0.27(+2.74%)
Nov 22, 2019 9.729 9.907 9.595 9.729 89,680 -0.06(-0.61%)
Nov 21, 2019 10.11 10.11 9.551 9.788 164,129 -0.30(-2.94%)
Nov 20, 2019 10.26 10.32 10.08 10.08 91,466 -0.18(-1.73%)
Nov 19, 2019 10.11 10.41 9.936 10.26 120,553 +0.21(+2.06%)
Nov 18, 2019 9.966 10.29 9.818 10.06 128,781 +0.09(+0.89%)
Nov 15, 2019 10.08 10.29 9.936 9.966 138,869 -0.18(-1.75%)
Nov 14, 2019 11.00 11.06 10.11 10.14 198,094 -0.80(-7.32%)
Nov 13, 2019 12.04 12.13 10.71 10.94 503,023 -1.78(-13.99%)
Nov 12, 2019 12.31 12.78 12.31 12.72 141,089 +0.30(+2.39%)
Nov 11, 2019 12.52 12.61 12.12 12.43 107,498 -0.36(-2.78%)
Nov 08, 2019 12.07 12.87 12.04 12.78 106,874 +0.59(+4.87%)
Nov 07, 2019 11.92 12.52 11.89 12.19 136,736 +0.44(+3.79%)
Nov 06, 2019 11.83 12.19 11.69 11.75 68,224 -0.06(-0.50%)
Nov 05, 2019 12.13 12.40 11.78 11.81 85,194 -0.36(-2.93%)
Nov 04, 2019 12.02 12.52 12.02 12.16 122,931 +0.27(+2.24%)
Nov 01, 2019 11.51 11.97 11.51 11.89 93,759 +0.42(+3.62%)
Oct 31, 2019 11.72 11.86 11.32 11.48 39,452 -0.18(-1.53%)
Oct 30, 2019 11.30 11.78 11.27 11.66 83,158 +0.24(+2.08%)
Oct 29, 2019 11.63 11.89 11.03 11.42 158,934 -0.42(-3.51%)
Oct 28, 2019 11.66 13.20 11.30 11.83 647,477 +1.04(+9.62%)
Oct 25, 2019 10.29 11.39 10.23 10.80 205,117 +0.53(+5.20%)
Oct 24, 2019 10.06 10.26 9.936 10.26 43,166 +0.24(+2.37%)
Oct 23, 2019 9.966 10.20 9.936 10.03 42,732 -0.09(-0.88%)
Oct 22, 2019 10.35 10.38 10.08 10.11 43,051 -0.21(-2.01%)
Oct 21, 2019 10.44 10.56 10.26 10.32 33,063 -0.06(-0.57%)
Oct 18, 2019 10.47 10.68 10.38 10.38 35,467 -0.15(-1.41%)
Oct 17, 2019 10.29 10.68 10.29 10.53 68,280 +0.21(+2.01%)
Oct 16, 2019 10.32 10.59 10.29 10.32 34,130 +0.00(+0.00%)
Oct 15, 2019 10.32 10.56 10.23 10.32 101,321 -0.06(-0.57%)
Oct 14, 2019 10.47 10.56 10.29 10.38 54,929 -0.03(-0.28%)
Oct 11, 2019 10.59 10.80 10.41 10.41 55,797 -0.03(-0.28%)
Oct 10, 2019 10.53 10.74 10.17 10.44 67,505 -0.06(-0.56%)
Oct 09, 2019 10.62 10.65 10.46 10.50 49,345 +0.00(+0.00%)
Oct 08, 2019 11.03 11.12 10.50 10.50 82,117 -0.62(-5.60%)
Oct 07, 2019 11.15 11.51 10.97 11.12 52,803 -0.03(-0.27%)
Oct 04, 2019 10.86 11.24 10.86 11.15 46,492 +0.15(+1.35%)
Oct 03, 2019 10.71 11.12 10.59 11.00 119,618 +0.33(+3.05%)
Oct 02, 2019 10.65 10.92 10.41 10.68 93,512 +0.03(+0.28%)
Oct 01, 2019 10.62 11.00 10.62 10.65 112,960 +0.03(+0.28%)
Sep 30, 2019 10.50 10.75 10.41 10.62 84,287 +0.09(+0.84%)
Sep 27, 2019 10.74 11.27 10.38 10.53 134,418 -0.30(-2.74%)
Sep 26, 2019 10.56 10.92 10.47 10.83 94,179 +0.33(+3.11%)
Sep 25, 2019 10.38 10.56 10.23 10.50 52,158 +0.15(+1.43%)
Sep 24, 2019 10.26 10.50 10.04 10.35 137,230 +0.12(+1.16%)
Sep 23, 2019 10.77 10.77 10.08 10.23 168,961 -0.71(-6.50%)
Sep 20, 2019 11.42 11.45 10.94 10.94 78,588 -0.39(-3.40%)
Sep 19, 2019 11.36 11.78 11.30 11.33 97,428 +0.09(+0.79%)
Sep 18, 2019 11.39 11.48 11.12 11.24 59,651 -0.21(-1.81%)
Sep 17, 2019 11.27 11.51 11.06 11.45 124,395 +0.18(+1.58%)
Sep 16, 2019 11.66 11.75 11.13 11.27 131,514 -0.44(-3.80%)
Sep 13, 2019 11.66 12.04 11.42 11.72 112,504 +0.18(+1.54%)
Sep 12, 2019 11.30 11.86 10.92 11.54 275,405 +0.39(+3.46%)
Sep 11, 2019 11.47 11.99 11.02 11.15 558,257 -0.10(-0.93%)
Sep 10, 2019 11.00 11.44 10.92 11.26 188,226 +0.34(+3.12%)
Sep 09, 2019 10.68 11.13 10.66 10.92 132,631 +0.29(+2.71%)
Sep 06, 2019 11.23 11.33 10.60 10.63 183,271 -0.58(-5.14%)
Sep 05, 2019 10.71 11.26 10.66 11.20 279,793 +0.63(+5.94%)
Sep 04, 2019 10.37 10.71 10.32 10.58 134,091 +0.26(+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.