Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

4.610 -0.070 (-1.50%)

Official Closing Price Updated: 4:10 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 21, 2024	4.800	4.800	4.600	4.610	17,448	-0.07(-1.50%)
Nov 20, 2024	4.600	4.730	4.510	4.680	65,695	+0.38(+8.75%)
Nov 19, 2024	4.210	4.480	4.210	4.303	4,626	+0.06(+1.50%)
Nov 18, 2024	4.200	4.320	4.200	4.240	2,391	+0.07(+1.68%)
Nov 15, 2024	4.260	4.298	4.002	4.170	13,533	-0.05(-1.18%)
Nov 14, 2024	4.400	4.410	4.220	4.220	7,406	-0.19(-4.31%)
Nov 13, 2024	4.420	4.540	4.410	4.410	8,905	-0.02(-0.45%)
Nov 12, 2024	4.690	4.690	4.310	4.430	15,814	-0.13(-2.85%)
Nov 11, 2024	4.500	4.590	4.346	4.560	15,752	+0.12(+2.70%)
Nov 08, 2024	4.420	4.490	4.350	4.440	15,800	-0.05(-1.11%)
Nov 07, 2024	4.600	4.600	4.480	4.490	13,649	-0.07(-1.54%)
Nov 06, 2024	4.440	4.710	4.350	4.560	32,306	+0.12(+2.70%)
Nov 05, 2024	4.760	4.900	4.300	4.440	44,990	-0.26(-5.53%)
Nov 04, 2024	4.400	4.710	4.400	4.700	46,604	+0.32(+7.31%)
Nov 01, 2024	4.330	4.450	4.330	4.380	18,771	+0.15(+3.55%)
Oct 31, 2024	4.500	4.520	4.190	4.230	19,594	-0.34(-7.44%)
Oct 30, 2024	4.590	4.670	4.465	4.570	16,376	+0.01(+0.22%)
Oct 29, 2024	4.430	4.790	4.350	4.560	55,002	+0.10(+2.24%)
Oct 28, 2024	4.310	4.470	4.310	4.460	17,014	+0.21(+5.06%)
Oct 25, 2024	4.250	4.366	4.131	4.245	5,780	+0.12(+3.03%)
Oct 24, 2024	4.250	4.250	4.060	4.120	34,010	-0.11(-2.60%)
Oct 23, 2024	4.530	4.566	4.200	4.230	18,130	-0.21(-4.73%)
Oct 22, 2024	4.430	4.640	4.399	4.440	38,954	-0.04(-0.89%)
Oct 21, 2024	3.910	4.840	3.910	4.480	198,466	+0.55(+13.99%)
Oct 18, 2024	3.960	4.260	3.812	3.930	44,040	+0.12(+3.15%)
Oct 17, 2024	3.880	3.890	3.670	3.810	15,926	-0.19(-4.75%)
Oct 16, 2024	3.910	4.250	3.860	4.000	14,062	+0.09(+2.30%)
Oct 15, 2024	4.230	4.245	3.860	3.910	92,681	-0.39(-9.07%)
Oct 14, 2024	4.580	4.580	4.230	4.300	54,245	-0.35(-7.53%)
Oct 11, 2024	4.470	4.650	4.430	4.650	22,258	+0.24(+5.44%)
Oct 10, 2024	4.740	4.785	4.302	4.410	43,293	-0.32(-6.77%)
Oct 09, 2024	4.910	5.110	4.500	4.730	80,673	-0.42(-8.16%)
Oct 08, 2024	5.000	5.220	4.700	5.150	72,470	-0.46(-8.20%)
Oct 07, 2024	4.800	5.680	4.800	5.610	213,011	+0.83(+17.36%)
Oct 04, 2024	4.500	4.817	4.130	4.780	159,049	+0.27(+5.99%)
Oct 03, 2024	4.670	4.730	4.280	4.510	82,751	-0.21(-4.45%)
Oct 02, 2024	4.650	4.770	4.370	4.720	152,673	+0.35(+8.05%)
Oct 01, 2024	4.320	4.369	4.060	4.368	42,440	+0.10(+2.30%)
Sep 30, 2024	4.230	4.500	4.155	4.270	137,259	+0.21(+5.17%)
Sep 27, 2024	4.080	4.240	3.970	4.060	84,312	+0.00(+0.00%)
Sep 26, 2024	3.950	4.345	3.840	4.060	87,160	+0.34(+9.29%)
Sep 25, 2024	3.690	3.810	3.640	3.715	16,574	+0.03(+0.95%)
Sep 24, 2024	3.830	3.830	3.610	3.680	17,822	-0.03(-0.81%)
Sep 23, 2024	3.670	3.810	3.450	3.710	16,608	-0.01(-0.27%)
Sep 20, 2024	3.720	3.770	3.720	3.720	1,415	+0.05(+1.36%)
Sep 19, 2024	3.620	3.700	3.610	3.670	7,949	+0.08(+2.23%)
Sep 18, 2024	3.700	3.720	3.590	3.590	25,304	-0.12(-3.23%)
Sep 17, 2024	3.600	3.710	3.600	3.710	2,671	+0.09(+2.49%)
Sep 16, 2024	3.950	4.012	3.620	3.620	16,941	-0.13(-3.47%)
Sep 13, 2024	4.060	4.060	3.680	3.750	27,476	-0.29(-7.18%)
Sep 12, 2024	3.500	4.060	3.500	4.040	48,651	+0.48(+13.32%)
Sep 11, 2024	3.460	3.610	3.460	3.565	20,423	-0.02(-0.70%)
Sep 10, 2024	3.630	3.630	3.550	3.590	9,165	-0.05(-1.37%)
Sep 09, 2024	3.630	3.840	3.600	3.640	2,852	+0.08(+2.25%)
Sep 06, 2024	3.500	3.760	3.500	3.560	11,314	+0.00(+0.00%)
Sep 05, 2024	3.600	3.620	3.500	3.560	23,054	-0.04(-1.11%)
Sep 04, 2024	3.595	3.631	3.580	3.600	14,990	-0.03(-0.83%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Cheetah Mobile Inc ADR (NY: CMCM )

Historical Prices