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 )

1.510 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 1.270 1.430 1.240 1.370 228,965 +0.08(+6.20%)
Dec 30, 2021 1.200 1.290 1.180 1.290 144,076 +0.10(+8.40%)
Dec 29, 2021 1.220 1.220 1.180 1.190 62,167 -0.02(-1.65%)
Dec 28, 2021 1.180 1.230 1.180 1.210 81,404 +0.00(+0.00%)
Dec 27, 2021 1.240 1.240 1.210 1.210 67,197 -0.03(-2.42%)
Dec 23, 2021 1.190 1.240 1.170 1.240 81,962 +0.07(+5.98%)
Dec 22, 2021 1.150 1.180 1.150 1.170 87,361 +0.00(+0.00%)
Dec 21, 2021 1.250 1.250 1.160 1.170 136,076 +0.01(+0.86%)
Dec 20, 2021 1.170 1.200 1.152 1.160 96,802 -0.05(-4.13%)
Dec 17, 2021 1.240 1.240 1.200 1.210 52,884 -0.02(-1.63%)
Dec 16, 2021 1.170 1.260 1.170 1.230 154,866 +0.06(+5.13%)
Dec 15, 2021 1.230 1.230 1.131 1.170 212,318 -0.03(-2.50%)
Dec 14, 2021 1.280 1.298 1.190 1.200 104,858 -0.08(-6.25%)
Dec 13, 2021 1.300 1.310 1.250 1.280 239,868 -0.05(-3.76%)
Dec 10, 2021 1.330 1.350 1.310 1.330 98,440 +0.00(+0.00%)
Dec 09, 2021 1.320 1.370 1.320 1.330 33,663 -0.03(-2.21%)
Dec 08, 2021 1.390 1.420 1.330 1.360 149,961 +0.00(+0.00%)
Dec 07, 2021 1.290 1.370 1.290 1.360 109,247 +0.08(+6.25%)
Dec 06, 2021 1.260 1.290 1.220 1.280 119,156 +0.02(+1.59%)
Dec 03, 2021 1.310 1.325 1.232 1.260 359,856 -0.06(-4.55%)
Dec 02, 2021 1.300 1.351 1.300 1.320 134,077 +0.00(+0.00%)
Dec 01, 2021 1.380 1.430 1.310 1.320 149,412 -0.07(-5.04%)
Nov 30, 2021 1.400 1.415 1.315 1.390 349,118 -0.02(-1.42%)
Nov 29, 2021 1.430 1.469 1.410 1.410 80,002 -0.03(-2.08%)
Nov 26, 2021 1.520 1.520 1.420 1.440 229,989 -0.08(-5.26%)
Nov 24, 2021 1.580 1.580 1.510 1.520 182,973 -0.07(-4.40%)
Nov 23, 2021 1.500 1.590 1.500 1.590 226,053 +0.09(+6.00%)
Nov 22, 2021 1.510 1.570 1.500 1.500 166,758 -0.02(-1.32%)
Nov 19, 2021 1.540 1.560 1.510 1.520 155,453 -0.03(-1.94%)
Nov 18, 2021 1.620 1.550 1.540 1.550 349,665 -0.09(-5.49%)
Nov 17, 2021 1.710 1.750 1.620 1.640 161,999 -0.09(-5.20%)
Nov 16, 2021 1.730 1.740 1.720 1.730 97,302 +0.02(+1.17%)
Nov 15, 2021 1.690 1.830 1.680 1.710 586,414 +0.04(+2.40%)
Nov 12, 2021 1.660 1.680 1.640 1.670 112,682 +0.04(+2.45%)
Nov 11, 2021 1.650 1.650 1.620 1.630 83,142 +0.00(+0.00%)
Nov 10, 2021 1.640 1.620 1.630 186,873 -0.04(-2.40%)
Nov 09, 2021 1.650 1.680 1.650 1.670 59,191 +0.00(+0.00%)
Nov 08, 2021 1.690 1.697 1.653 1.670 62,189 +0.00(+0.00%)
Nov 05, 2021 1.690 1.705 1.640 1.670 99,886 -0.03(-1.76%)
Nov 04, 2021 1.750 1.750 1.680 1.700 71,688 -0.03(-1.73%)
Nov 03, 2021 1.660 1.750 1.660 1.730 81,425 +0.06(+3.59%)
Nov 02, 2021 1.720 1.750 1.660 1.670 73,203 -0.08(-4.57%)
Nov 01, 2021 1.650 1.760 1.720 1.750 158,180 +0.07(+4.17%)
Oct 29, 2021 1.690 1.690 1.660 1.680 45,207 +0.00(+0.00%)
Oct 28, 2021 1.720 1.720 1.650 1.680 77,436 -0.03(-1.75%)
Oct 27, 2021 1.700 1.780 1.700 1.710 209,552 +0.00(+0.00%)
Oct 26, 2021 1.740 1.710 70,108 +0.00(+0.00%)
Oct 25, 2021 1.640 1.750 1.640 1.710 134,271 +0.07(+4.27%)
Oct 22, 2021 1.700 1.710 1.635 1.640 66,809 -0.06(-3.53%)
Oct 21, 2021 1.740 1.740 1.670 1.700 108,324 -0.01(-0.58%)
Oct 20, 2021 1.650 1.720 1.640 1.710 282,414 +0.09(+5.56%)
Oct 19, 2021 1.560 1.620 1.530 1.620 164,667 +0.06(+3.85%)
Oct 18, 2021 1.530 1.580 1.500 1.560 257,501 +0.01(+0.65%)
Oct 15, 2021 1.620 1.620 1.540 1.550 128,153 -0.05(-3.13%)
Oct 14, 2021 1.580 1.605 1.580 1.600 134,608 +0.00(+0.00%)
Oct 13, 2021 1.600 1.620 1.580 1.600 129,483 +0.00(+0.00%)
Oct 12, 2021 1.610 1.620 1.590 1.600 126,795 +0.00(+0.00%)
Oct 11, 2021 1.590 1.620 1.580 1.600 119,016 +0.02(+1.27%)
Oct 08, 2021 1.610 1.670 1.560 1.580 221,700 -0.04(-2.47%)
Oct 07, 2021 1.610 1.630 1.600 1.620 107,285 +0.03(+1.89%)
Oct 06, 2021 1.610 1.610 1.550 1.590 90,784 -0.01(-0.63%)
Oct 05, 2021 1.600 1.640 1.590 1.600 210,824 -0.01(-0.62%)
Oct 04, 2021 1.620 1.630 1.600 1.610 113,241 -0.02(-1.23%)
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.