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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc ADR (NY: CMCM )

3.540 +0.170 (+5.04%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 11.47 11.51 11.02 11.23 107,029 -0.47(-4.03%)
May 30, 2019 11.55 12.02 11.55 11.70 159,516 +0.18(+1.59%)
May 29, 2019 11.73 11.99 11.47 11.52 240,056 -0.26(-2.22%)
May 28, 2019 12.36 12.44 11.10 11.78 801,358 -0.50(-4.05%)
May 24, 2019 12.96 13.27 12.20 12.28 192,668 -0.60(-4.67%)
May 23, 2019 12.91 13.12 12.38 12.88 192,781 -0.34(-2.57%)
May 22, 2019 13.38 13.48 13.09 13.22 111,078 -0.42(-3.07%)
May 21, 2019 13.22 13.82 13.09 13.64 128,500 +0.73(+5.68%)
May 20, 2019 14.48 14.61 12.33 12.91 513,972 -1.52(-10.53%)
May 17, 2019 14.69 14.82 14.37 14.43 230,866 -0.50(-3.33%)
May 16, 2019 15.39 15.63 14.82 14.92 180,520 -0.45(-2.90%)
May 15, 2019 15.08 15.68 15.08 15.37 176,101 +0.18(+1.21%)
May 14, 2019 14.84 15.35 14.67 15.18 133,345 +0.50(+3.39%)
May 13, 2019 14.82 14.95 14.35 14.69 203,294 -0.52(-3.44%)
May 10, 2019 15.26 15.39 14.82 15.21 125,860 -0.08(-0.51%)
May 09, 2019 15.26 15.34 14.92 15.29 128,989 -0.08(-0.51%)
May 08, 2019 15.24 15.50 15.18 15.37 103,049 +0.00(+0.00%)
May 07, 2019 15.52 15.58 15.21 15.37 191,523 -0.34(-2.17%)
May 06, 2019 15.86 15.97 15.21 15.71 203,399 -0.47(-2.91%)
May 03, 2019 16.39 16.45 16.10 16.18 153,783 -0.16(-0.96%)
May 02, 2019 16.28 16.48 16.15 16.34 103,219 +0.10(+0.65%)
May 01, 2019 16.55 16.70 16.23 16.23 85,681 -0.26(-1.59%)
Apr 30, 2019 16.39 16.57 16.26 16.49 62,879 +0.08(+0.48%)
Apr 29, 2019 16.05 16.49 16.04 16.41 69,387 +0.42(+2.62%)
Apr 26, 2019 16.47 16.50 15.92 16.00 96,372 -0.45(-2.71%)
Apr 25, 2019 16.57 16.65 16.02 16.44 166,387 -0.10(-0.63%)
Apr 24, 2019 16.68 16.68 16.39 16.55 59,018 -0.08(-0.47%)
Apr 23, 2019 16.62 16.70 16.28 16.62 93,252 +0.00(+0.00%)
Apr 22, 2019 16.02 16.65 16.02 16.62 103,271 +0.50(+3.08%)
Apr 18, 2019 16.49 16.52 15.94 16.13 269,063 -0.52(-3.14%)
Apr 17, 2019 16.34 16.70 16.23 16.65 122,932 +0.39(+2.42%)
Apr 16, 2019 16.34 16.52 16.00 16.26 124,660 -0.08(-0.48%)
Apr 15, 2019 16.31 16.47 15.97 16.34 162,259 -0.16(-0.95%)
Apr 12, 2019 16.47 16.76 16.36 16.49 78,152 +0.21(+1.29%)
Apr 11, 2019 16.62 16.89 16.17 16.28 166,088 -0.55(-3.27%)
Apr 10, 2019 17.07 17.38 16.60 16.83 124,734 -0.24(-1.38%)
Apr 09, 2019 17.28 17.72 17.06 17.07 226,642 -0.16(-0.91%)
Apr 08, 2019 17.46 17.78 17.15 17.23 200,950 -0.31(-1.79%)
Apr 05, 2019 16.99 17.65 16.76 17.54 487,057 +0.63(+3.72%)
Apr 04, 2019 17.04 17.30 16.78 16.91 143,083 -0.10(-0.62%)
Apr 03, 2019 17.10 17.49 16.89 17.02 155,606 -0.03(-0.15%)
Apr 02, 2019 17.02 17.58 16.99 17.04 212,828 -0.03(-0.15%)
Apr 01, 2019 16.86 17.49 16.86 17.07 224,988 +0.26(+1.56%)
Mar 29, 2019 16.65 17.02 16.52 16.81 198,856 +0.21(+1.26%)
Mar 28, 2019 16.44 16.75 15.97 16.60 172,855 +0.08(+0.48%)
Mar 27, 2019 16.89 17.04 16.17 16.52 336,170 -0.42(-2.47%)
Mar 26, 2019 17.91 17.96 16.49 16.94 729,751 -1.41(-7.70%)
Mar 25, 2019 16.73 18.46 16.34 18.35 334,471 +0.63(+3.55%)
Mar 22, 2019 18.38 18.54 17.72 17.72 223,188 -0.65(-3.56%)
Mar 21, 2019 18.09 18.43 17.99 18.38 94,460 +0.18(+1.01%)
Mar 20, 2019 18.30 18.42 17.91 18.19 120,665 -0.13(-0.71%)
Mar 19, 2019 18.59 18.74 18.09 18.33 107,473 -0.10(-0.57%)
Mar 18, 2019 18.40 18.54 18.06 18.43 147,254 +0.16(+0.86%)
Mar 15, 2019 18.48 18.74 18.25 18.27 229,758 -0.08(-0.43%)
Mar 14, 2019 18.67 18.67 18.06 18.35 140,161 -0.34(-1.82%)
Mar 13, 2019 18.80 19.09 18.43 18.69 102,461 -0.21(-1.11%)
Mar 12, 2019 19.56 19.56 18.61 18.90 290,764 -0.39(-2.04%)
Mar 11, 2019 19.29 19.48 19.03 19.29 96,289 +0.42(+2.22%)
Mar 08, 2019 18.51 19.32 18.17 18.88 162,339 +0.05(+0.28%)
Mar 07, 2019 19.77 19.77 18.38 18.82 219,038 -0.86(-4.39%)
Mar 06, 2019 20.34 20.94 19.63 19.69 223,764 -0.65(-3.22%)
Mar 05, 2019 19.48 20.42 19.43 20.34 213,187 +0.89(+4.58%)
Mar 04, 2019 19.27 20.08 19.27 19.45 152,292 +0.21(+1.09%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.