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 )

1.320 USD -0.150 (-10.20%)
Official Closing Price Updated: 7:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 2.000 2.100 1.980 2.030 292,138 +0.05(+2.53%)
Jul 29, 2021 2.030 2.050 1.975 1.980 173,939 -0.01(-0.50%)
Jul 28, 2021 1.930 2.010 1.930 1.990 263,835 +0.08(+4.19%)
Jul 27, 2021 2.010 2.050 1.910 1.910 641,240 -0.10(-4.98%)
Jul 26, 2021 2.010 2.089 2.000 2.010 652,308 -0.07(-3.37%)
Jul 23, 2021 2.150 2.183 2.050 2.080 630,161 -0.17(-7.56%)
Jul 22, 2021 2.160 2.330 2.140 2.250 533,667 +0.05(+2.27%)
Jul 21, 2021 2.150 2.210 2.150 2.200 105,049 +0.06(+2.80%)
Jul 20, 2021 2.050 2.150 2.040 2.140 202,735 +0.06(+2.88%)
Jul 19, 2021 2.030 2.120 2.030 2.080 202,515 +0.00(+0.00%)
Jul 16, 2021 2.130 2.130 2.070 2.080 277,951 -0.03(-1.42%)
Jul 15, 2021 2.060 2.120 2.040 2.110 197,459 +0.01(+0.48%)
Jul 14, 2021 2.160 2.160 2.091 2.100 200,680 -0.06(-2.78%)
Jul 13, 2021 2.140 2.220 2.099 2.160 251,920 +0.05(+2.37%)
Jul 12, 2021 2.070 2.150 2.040 2.110 310,243 +0.04(+1.93%)
Jul 09, 2021 2.060 2.120 2.050 2.070 231,698 +0.02(+0.98%)
Jul 08, 2021 2.050 2.100 2.030 2.050 227,400 -0.05(-2.38%)
Jul 07, 2021 2.170 2.180 2.057 2.100 472,487 -0.10(-4.55%)
Jul 06, 2021 2.250 2.250 2.150 2.200 376,717 -0.04(-1.79%)
Jul 02, 2021 2.280 2.301 2.190 2.240 459,790 -0.06(-2.61%)
Jul 01, 2021 2.340 2.380 2.300 2.300 333,765 -0.07(-2.95%)
Jun 30, 2021 2.300 2.500 2.250 2.370 1,040,885 +0.06(+2.60%)
Jun 29, 2021 2.350 2.380 2.300 2.310 184,974 -0.05(-2.12%)
Jun 28, 2021 2.330 2.380 2.280 2.360 275,500 +0.06(+2.61%)
Jun 25, 2021 2.380 2.380 2.290 2.300 169,906 -0.04(-1.71%)
Jun 24, 2021 2.260 2.340 2.230 2.340 216,576 +0.08(+3.54%)
Jun 23, 2021 2.200 2.270 2.200 2.260 222,331 +0.04(+1.80%)
Jun 22, 2021 2.170 2.220 2.160 2.220 277,872 +0.01(+0.45%)
Jun 21, 2021 2.230 2.230 2.170 2.210 345,559 -0.02(-0.90%)
Jun 18, 2021 2.270 2.350 2.210 2.230 596,499 -0.05(-2.19%)
Jun 17, 2021 2.280 2.340 2.250 2.280 455,201 +0.02(+0.88%)
Jun 16, 2021 2.200 2.320 2.200 2.260 539,567 +0.05(+2.26%)
Jun 15, 2021 2.390 2.390 2.200 2.210 667,441 -0.15(-6.36%)
Jun 14, 2021 2.390 2.450 2.340 2.360 1,046,238 +0.02(+0.85%)
Jun 11, 2021 2.680 2.750 2.300 2.340 1,953,959 -0.42(-15.22%)
Jun 10, 2021 2.560 2.900 2.500 2.760 1,647,250 +0.21(+8.24%)
Jun 09, 2021 2.660 2.670 2.515 2.550 475,047 -0.09(-3.41%)
Jun 08, 2021 2.340 2.680 2.310 2.640 854,004 +0.35(+15.28%)
Jun 07, 2021 2.290 2.310 2.240 2.290 198,245 -0.02(-0.87%)
Jun 04, 2021 2.300 2.320 2.260 2.310 306,589 +0.05(+2.21%)
Jun 03, 2021 2.320 2.330 2.220 2.260 238,090 -0.09(-3.83%)
Jun 02, 2021 2.410 2.450 2.330 2.350 339,161 -0.10(-4.08%)
Jun 01, 2021 2.260 2.480 2.260 2.450 472,667 +0.19(+8.41%)
May 28, 2021 2.310 2.380 2.240 2.260 245,780 -0.07(-3.00%)
May 27, 2021 2.290 2.400 2.280 2.330 390,622 -0.01(-0.43%)
May 26, 2021 2.330 2.371 2.300 2.340 352,881 +0.04(+1.74%)
May 25, 2021 2.260 2.340 2.260 2.300 177,177 +0.03(+1.32%)
May 24, 2021 2.280 2.335 2.260 2.270 189,219 -0.01(-0.44%)
May 21, 2021 2.370 2.370 2.265 2.280 233,099 -0.08(-3.39%)
May 20, 2021 2.300 2.380 2.290 2.360 212,661 +0.03(+1.29%)
May 19, 2021 2.260 2.340 2.249 2.330 216,790 +0.03(+1.30%)
May 18, 2021 2.280 2.320 2.230 2.300 322,311 +0.06(+2.68%)
May 17, 2021 2.160 2.280 2.150 2.240 299,733 +0.07(+3.23%)
May 14, 2021 2.030 2.250 2.030 2.170 507,740 +0.15(+7.43%)
May 13, 2021 2.050 2.095 2.010 2.020 298,522 -0.01(-0.49%)
May 12, 2021 2.110 2.110 2.015 2.030 272,306 -0.08(-3.79%)
May 11, 2021 1.990 2.110 1.960 2.110 302,105 +0.10(+4.98%)
May 10, 2021 2.030 2.060 2.000 2.010 580,251 -0.04(-1.95%)
May 07, 2021 2.080 2.130 2.025 2.050 296,660 -0.01(-0.49%)
May 06, 2021 2.080 2.085 2.020 2.060 351,877 -0.04(-1.90%)
May 05, 2021 2.140 2.160 2.100 2.100 325,192 -0.05(-2.33%)
May 04, 2021 2.170 2.170 2.090 2.150 260,314 -0.04(-1.83%)
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.