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 )

1.470 USD +0.050 (+3.52%)
Official Closing Price Updated: 7:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 1.630 1.680 1.630 1.630 118,074 -0.01(-0.61%)
Sep 29, 2021 1.630 1.650 1.630 1.640 50,846 +0.00(+0.00%)
Sep 28, 2021 1.630 1.680 1.630 1.640 137,501 -0.02(-1.20%)
Sep 27, 2021 1.630 1.700 1.620 1.660 174,082 +0.03(+1.84%)
Sep 24, 2021 1.630 1.651 1.630 1.630 104,548 -0.04(-2.40%)
Sep 23, 2021 1.680 1.690 1.640 1.670 204,182 +0.00(+0.00%)
Sep 22, 2021 1.670 1.680 1.630 1.670 166,442 +0.07(+4.37%)
Sep 21, 2021 1.630 1.640 1.600 1.600 258,581 -0.03(-1.84%)
Sep 20, 2021 1.720 1.740 1.610 1.630 332,112 -0.11(-6.32%)
Sep 17, 2021 1.810 1.820 1.740 1.740 445,036 -0.07(-3.87%)
Sep 16, 2021 1.830 1.870 1.800 1.810 209,878 -0.04(-2.16%)
Sep 15, 2021 1.890 1.900 1.790 1.850 661,259 -0.07(-3.65%)
Sep 14, 2021 1.910 1.920 1.900 1.920 48,808 +0.00(+0.00%)
Sep 13, 2021 1.930 1.945 1.900 1.920 76,802 +0.01(+0.52%)
Sep 10, 2021 1.970 1.970 1.900 1.910 123,337 -0.02(-1.04%)
Sep 09, 2021 1.900 1.980 1.900 1.930 196,538 -0.01(-0.52%)
Sep 08, 2021 2.020 2.020 1.900 1.940 377,934 -0.09(-4.43%)
Sep 07, 2021 2.030 2.060 1.930 2.030 529,117 -0.01(-0.49%)
Sep 03, 2021 2.020 2.040 1.980 2.040 77,680 +0.02(+0.99%)
Sep 02, 2021 2.030 2.070 2.000 2.020 132,520 +0.01(+0.50%)
Sep 01, 2021 2.050 2.080 1.990 2.010 344,382 -0.02(-0.99%)
Aug 31, 2021 2.000 2.050 1.970 2.030 142,479 +0.04(+2.01%)
Aug 30, 2021 1.930 2.000 1.910 1.990 193,931 +0.06(+3.11%)
Aug 27, 2021 1.890 1.950 1.880 1.930 97,985 +0.03(+1.58%)
Aug 26, 2021 1.900 1.910 1.879 1.900 116,377 +0.02(+1.06%)
Aug 25, 2021 1.960 1.960 1.880 1.880 151,302 -0.10(-5.05%)
Aug 24, 2021 2.000 2.010 1.960 1.980 180,954 +0.00(+0.00%)
Aug 23, 2021 1.880 2.000 1.880 1.980 180,337 +0.11(+5.88%)
Aug 20, 2021 1.810 1.920 1.810 1.870 107,819 +0.03(+1.63%)
Aug 19, 2021 1.870 1.880 1.800 1.840 142,233 -0.05(-2.65%)
Aug 18, 2021 1.910 1.910 1.840 1.890 94,955 +0.00(+0.27%)
Aug 17, 2021 1.920 1.935 1.880 1.885 211,310 -0.03(-1.82%)
Aug 16, 2021 2.000 2.030 1.910 1.920 284,966 -0.09(-4.48%)
Aug 13, 2021 2.050 2.050 1.980 2.010 155,953 -0.04(-1.95%)
Aug 12, 2021 2.120 2.130 2.038 2.050 123,806 -0.12(-5.53%)
Aug 11, 2021 2.040 2.240 2.032 2.170 373,494 +0.12(+5.85%)
Aug 10, 2021 2.160 2.160 2.030 2.050 78,673 -0.07(-3.30%)
Aug 09, 2021 2.010 2.160 2.003 2.120 235,093 +0.10(+4.95%)
Aug 06, 2021 1.980 2.045 1.980 2.020 74,808 +0.03(+1.51%)
Aug 05, 2021 1.950 2.000 1.945 1.990 146,529 +0.04(+2.05%)
Aug 04, 2021 1.990 2.010 1.932 1.950 155,357 -0.04(-2.01%)
Aug 03, 2021 2.040 2.040 1.950 1.990 229,739 -0.02(-1.00%)
Aug 02, 2021 2.040 2.065 2.000 2.010 202,058 -0.02(-0.99%)
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%)
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.