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 )

2.680 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 37.20 39.79 36.70 37.86 730,148 +1.20(+3.29%)
Sep 29, 2015 40.81 40.81 34.90 36.65 834,521 -4.76(-11.50%)
Sep 28, 2015 41.52 42.83 40.05 41.42 340,309 -0.37(-0.88%)
Sep 25, 2015 43.93 44.82 41.47 41.78 357,580 -1.49(-3.45%)
Sep 24, 2015 42.23 43.38 41.68 43.27 325,798 +0.31(+0.73%)
Sep 23, 2015 44.95 46.05 42.93 42.96 330,145 -2.02(-4.48%)
Sep 22, 2015 48.80 48.80 44.79 44.98 465,067 -4.76(-9.58%)
Sep 21, 2015 49.61 52.15 49.01 49.74 416,735 +0.18(+0.37%)
Sep 18, 2015 48.33 50.16 47.39 49.56 585,264 +1.65(+3.44%)
Sep 17, 2015 46.26 49.43 46.26 47.91 412,194 +1.20(+2.58%)
Sep 16, 2015 45.71 47.65 45.26 46.70 542,706 +2.67(+6.06%)
Sep 15, 2015 43.20 44.84 42.78 44.03 180,865 +0.73(+1.69%)
Sep 14, 2015 43.88 43.88 41.70 43.30 203,076 -0.65(-1.49%)
Sep 11, 2015 44.03 44.06 41.97 43.96 134,230 -0.31(-0.71%)
Sep 10, 2015 44.92 45.29 43.20 44.27 150,991 -0.16(-0.35%)
Sep 09, 2015 45.58 47.65 44.27 44.43 211,906 -0.31(-0.70%)
Sep 08, 2015 44.90 46.36 44.51 44.74 240,269 +1.68(+3.89%)
Sep 04, 2015 42.52 43.07 43.07 43.07 184,341 -0.55(-1.26%)
Sep 03, 2015 45.71 45.71 43.41 43.62 145,758 -1.52(-3.36%)
Sep 02, 2015 44.74 45.13 42.99 45.13 199,763 +1.47(+3.36%)
Sep 01, 2015 43.48 45.26 42.81 43.67 302,282 -1.54(-3.42%)
Aug 31, 2015 46.84 47.70 45.08 45.21 231,424 -1.91(-4.06%)
Aug 28, 2015 48.04 49.95 46.42 47.12 313,411 -1.36(-2.81%)
Aug 27, 2015 46.10 49.90 45.71 48.48 551,984 +4.22(+9.52%)
Aug 26, 2015 44.45 44.79 41.15 44.27 386,179 +1.78(+4.19%)
Aug 25, 2015 46.57 46.57 42.38 42.49 531,125 -0.79(-1.81%)
Aug 24, 2015 41.49 46.52 39.53 43.27 714,273 -3.40(-7.29%)
Aug 21, 2015 46.70 50.40 45.37 46.68 727,206 -2.85(-5.76%)
Aug 20, 2015 48.96 53.93 45.13 49.53 1,029,136 -0.52(-1.05%)
Aug 19, 2015 56.89 58.33 50.00 50.06 972,701 -7.59(-13.17%)
Aug 18, 2015 62.83 65.08 55.76 57.65 1,383,982 -1.23(-2.09%)
Aug 17, 2015 58.67 59.06 56.31 58.88 435,204 +0.89(+1.53%)
Aug 14, 2015 59.69 60.55 57.60 57.99 495,807 -1.23(-2.08%)
Aug 13, 2015 62.78 62.83 58.90 59.22 327,679 -2.30(-3.74%)
Aug 12, 2015 58.33 63.22 57.91 61.52 580,901 +1.26(+2.09%)
Aug 11, 2015 63.49 65.03 59.45 60.27 556,911 -3.64(-5.69%)
Aug 10, 2015 64.27 65.27 62.33 63.90 481,876 +1.41(+2.26%)
Aug 07, 2015 64.27 66.50 61.73 62.49 433,453 -1.47(-2.29%)
Aug 06, 2015 65.34 65.67 62.52 63.96 771,430 -0.97(-1.49%)
Aug 05, 2015 68.51 68.54 64.82 64.93 627,583 -2.28(-3.39%)
Aug 04, 2015 68.15 68.96 67.02 67.20 265,753 +0.03(+0.04%)
Aug 03, 2015 69.01 69.01 66.81 67.18 356,240 -2.72(-3.90%)
Jul 31, 2015 70.24 70.24 68.04 69.90 220,799 +0.79(+1.14%)
Jul 30, 2015 69.72 70.11 66.78 69.11 339,953 -1.65(-2.33%)
Jul 29, 2015 72.86 73.88 68.80 70.76 414,676 -1.47(-2.03%)
Jul 28, 2015 68.59 72.31 68.28 72.23 305,396 +3.69(+5.39%)
Jul 27, 2015 64.79 69.59 64.38 68.54 574,382 -1.96(-2.79%)
Jul 24, 2015 74.61 75.32 69.48 70.50 510,254 -4.50(-6.00%)
Jul 23, 2015 74.11 78.28 73.85 75.00 631,842 +2.25(+3.09%)
Jul 22, 2015 69.32 73.20 68.90 72.75 366,834 +3.17(+4.55%)
Jul 21, 2015 67.26 70.34 67.26 69.59 329,722 +2.17(+3.22%)
Jul 20, 2015 69.38 69.85 66.25 67.41 374,340 -2.07(-2.98%)
Jul 17, 2015 70.03 71.18 67.15 69.48 729,018 +1.07(+1.57%)
Jul 16, 2015 66.39 70.89 65.63 68.41 1,050,620 +2.02(+3.04%)
Jul 15, 2015 67.96 68.59 65.45 66.39 565,210 -2.88(-4.16%)
Jul 14, 2015 65.58 70.14 65.58 69.27 478,543 +3.14(+4.75%)
Jul 13, 2015 67.07 68.59 64.93 66.13 433,535 +0.63(+0.96%)
Jul 10, 2015 70.74 70.95 64.56 65.50 718,214 -1.99(-2.95%)
Jul 09, 2015 65.16 69.85 64.98 67.49 1,266,089 +7.28(+12.09%)
Jul 08, 2015 51.65 62.65 51.60 60.21 1,904,653 +2.33(+4.03%)
Jul 07, 2015 62.31 62.60 49.74 57.88 1,814,655 -7.36(-11.28%)
Jul 06, 2015 66.37 68.43 62.88 65.24 464,588 -5.34(-7.57%)
Jul 02, 2015 70.27 70.58 70.58 70.58 388,163 -0.76(-1.06%)
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.