Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cheetah Mobile Inc ADR
(NY:
CMCM
)
3.890
-0.040 (-1.02%)
Official Closing Price
Updated: 7:00 PM EDT, Aug 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 23, 2024
3.870
3.905
3.820
3.890
6,934
-0.04(-1.02%)
Aug 22, 2024
3.800
3.960
3.800
3.930
8,012
+0.13(+3.42%)
Aug 21, 2024
3.800
3.828
3.800
3.800
2,733
+0.01(+0.26%)
Aug 20, 2024
3.890
3.890
3.790
3.790
15,414
-0.09(-2.32%)
Aug 19, 2024
3.570
3.880
3.540
3.880
15,889
+0.30(+8.38%)
Aug 16, 2024
3.500
3.580
3.500
3.580
4,901
+0.05(+1.42%)
Aug 15, 2024
3.460
3.650
3.460
3.530
21,233
+0.10(+2.92%)
Aug 14, 2024
3.500
3.523
3.430
3.430
19,973
-0.04(-1.15%)
Aug 13, 2024
3.470
3.627
3.459
3.470
10,969
+0.00(+0.00%)
Aug 12, 2024
3.580
3.580
3.442
3.470
11,784
-0.10(-2.80%)
Aug 09, 2024
3.500
3.600
3.500
3.570
5,494
+0.09(+2.59%)
Aug 08, 2024
3.270
3.580
3.270
3.480
12,980
+0.18(+5.45%)
Aug 07, 2024
3.350
3.430
3.255
3.300
5,943
+0.04(+1.23%)
Aug 06, 2024
3.350
3.400
3.250
3.260
7,530
-0.17(-4.96%)
Aug 05, 2024
3.140
3.430
3.020
3.430
25,614
-0.07(-2.00%)
Aug 02, 2024
3.550
3.550
3.200
3.500
41,309
-0.01(-0.28%)
Aug 01, 2024
3.650
3.650
3.500
3.510
10,629
-0.12(-3.31%)
Jul 31, 2024
3.660
3.680
3.520
3.630
19,270
-0.05(-1.36%)
Jul 30, 2024
3.580
3.760
3.550
3.680
14,190
+0.17(+4.84%)
Jul 29, 2024
3.340
3.635
3.330
3.510
20,753
+0.18(+5.41%)
Jul 26, 2024
3.260
3.430
3.250
3.330
28,725
-0.01(-0.30%)
Jul 25, 2024
3.500
3.510
3.300
3.340
48,717
-0.30(-8.24%)
Jul 24, 2024
3.640
3.740
3.580
3.640
16,605
-0.08(-2.15%)
Jul 23, 2024
3.910
3.910
3.640
3.720
9,564
-0.18(-4.62%)
Jul 22, 2024
3.850
3.960
3.660
3.900
17,432
+0.27(+7.44%)
Jul 19, 2024
3.600
3.872
3.580
3.630
16,801
+0.02(+0.55%)
Jul 18, 2024
3.660
3.810
3.560
3.610
25,196
-0.12(-3.22%)
Jul 17, 2024
3.940
4.056
3.640
3.730
9,371
-0.22(-5.57%)
Jul 16, 2024
4.020
4.040
3.900
3.950
12,605
-0.07(-1.74%)
Jul 15, 2024
4.250
4.330
4.010
4.020
15,686
-0.17(-4.06%)
Jul 12, 2024
4.120
4.460
4.060
4.190
46,729
+0.09(+2.20%)
Jul 11, 2024
4.200
4.540
4.030
4.100
37,361
-0.05(-1.20%)
Jul 10, 2024
3.910
4.200
3.900
4.150
8,641
+0.20(+5.06%)
Jul 09, 2024
3.860
4.000
3.807
3.950
10,463
+0.03(+0.77%)
Jul 08, 2024
3.600
3.980
3.560
3.920
33,259
+0.25(+6.81%)
Jul 05, 2024
4.000
4.040
3.610
3.670
53,405
-0.53(-12.62%)
Jul 03, 2024
4.180
4.240
4.051
4.200
9,850
+0.07(+1.69%)
Jul 02, 2024
3.990
4.200
3.920
4.130
112,733
+0.12(+2.99%)
Jul 01, 2024
3.900
4.120
3.900
4.010
17,832
+0.03(+0.75%)
Jun 28, 2024
4.250
4.250
3.920
3.980
48,622
-0.34(-7.87%)
Jun 27, 2024
4.300
4.390
3.810
4.320
65,742
+0.11(+2.61%)
Jun 26, 2024
4.380
4.980
4.050
4.210
155,283
-0.14(-3.22%)
Jun 25, 2024
5.430
5.430
4.050
4.350
138,017
-1.01(-18.84%)
Jun 24, 2024
5.310
5.500
5.250
5.360
41,865
+0.05(+0.94%)
Jun 21, 2024
5.340
5.450
5.260
5.310
29,874
-0.06(-1.12%)
Jun 20, 2024
4.700
5.580
4.620
5.370
118,191
+0.58(+12.11%)
Jun 18, 2024
5.050
5.050
4.650
4.790
81,434
-0.31(-6.08%)
Jun 17, 2024
5.050
5.230
5.010
5.100
45,017
+0.00(+0.00%)
Jun 14, 2024
5.150
5.240
5.040
5.100
51,421
-0.15(-2.86%)
Jun 13, 2024
5.360
5.390
5.240
5.250
47,936
-0.11(-2.05%)
Jun 12, 2024
5.460
5.570
5.170
5.360
62,172
-0.19(-3.42%)
Jun 11, 2024
5.620
5.700
5.450
5.550
31,525
-0.12(-2.12%)
Jun 10, 2024
5.400
5.860
5.400
5.670
45,011
+0.07(+1.25%)
Jun 07, 2024
6.500
6.590
5.400
5.600
213,180
-0.80(-12.50%)
Jun 06, 2024
6.150
6.780
6.122
6.400
205,459
+0.32(+5.26%)
Jun 05, 2024
5.960
6.200
5.600
6.080
68,099
+0.04(+0.66%)
Jun 04, 2024
6.000
6.100
5.900
6.040
41,203
+0.04(+0.67%)
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
.