Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cheetah Mobile Inc ADR (NY: CMCM )

4.790 -0.310 (-6.08%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2024 5.050 5.050 4.650 4.790 80,607 -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%)
Jun 03, 2024 5.940 6.000 5.850 6.000 74,084 -0.01(-0.17%)
May 31, 2024 5.970 6.010 5.595 6.010 41,209 +0.06(+1.01%)
May 30, 2024 5.620 6.000 5.620 5.950 43,938 +0.20(+3.48%)
May 29, 2024 5.500 5.750 5.410 5.750 49,607 +0.05(+0.88%)
May 28, 2024 5.730 5.800 5.400 5.700 95,457 -0.12(-2.06%)
May 24, 2024 5.900 5.960 5.400 5.820 132,980 +0.07(+1.22%)
May 23, 2024 5.630 6.000 5.550 5.750 120,341 +0.38(+7.08%)
May 22, 2024 6.190 6.190 5.140 5.370 188,194 -0.72(-11.82%)
May 21, 2024 6.200 6.490 5.670 6.090 420,383 +0.54(+9.73%)
May 20, 2024 4.700 6.300 4.690 5.550 729,222 +0.96(+20.92%)
May 17, 2024 4.170 4.600 4.160 4.590 40,474 +0.43(+10.34%)
May 16, 2024 4.050 4.253 4.050 4.160 3,843 +0.05(+1.22%)
May 15, 2024 4.120 4.327 4.095 4.110 12,493 -0.07(-1.67%)
May 14, 2024 4.350 4.350 4.060 4.180 13,821 -0.02(-0.48%)
May 13, 2024 4.100 4.340 4.075 4.200 27,610 +0.20(+5.00%)
May 10, 2024 4.050 4.120 3.910 4.000 17,472 -0.05(-1.23%)
May 09, 2024 4.000 4.050 3.930 4.050 6,003 +0.03(+0.75%)
May 08, 2024 3.980 4.146 3.960 4.020 7,882 -0.07(-1.71%)
May 07, 2024 4.050 4.100 3.910 4.090 10,167 -0.02(-0.49%)
May 06, 2024 4.030 4.210 3.800 4.110 23,581 +0.14(+3.53%)
May 03, 2024 4.005 4.005 3.860 3.970 30,860 -0.01(-0.25%)
May 02, 2024 4.000 4.149 3.940 3.980 12,308 -0.08(-1.97%)
May 01, 2024 3.890 4.150 3.890 4.060 14,701 +0.15(+3.84%)
Apr 30, 2024 3.930 3.960 3.870 3.910 13,201 -0.13(-3.22%)
Apr 29, 2024 4.180 4.316 3.915 4.040 26,606 -0.22(-5.16%)
Apr 26, 2024 4.360 4.360 4.004 4.260 27,248 -0.03(-0.70%)
Apr 25, 2024 3.900 4.390 3.900 4.290 69,865 +0.33(+8.33%)
Apr 24, 2024 4.060 4.120 3.794 3.960 15,304 -0.10(-2.46%)
Apr 23, 2024 3.780 4.250 3.466 4.060 65,786 +0.33(+8.85%)
Apr 22, 2024 3.570 3.880 3.570 3.730 24,992 +0.19(+5.37%)
Apr 19, 2024 3.400 3.620 3.398 3.540 13,883 +0.17(+5.04%)
Apr 18, 2024 3.150 3.740 3.150 3.370 84,070 +0.28(+9.06%)
Apr 17, 2024 3.690 3.900 3.010 3.090 223,749 -0.80(-20.57%)
Apr 16, 2024 4.850 5.100 3.710 3.890 284,815 -0.96(-19.79%)
Apr 15, 2024 4.710 5.200 4.690 4.850 251,599 +0.24(+5.21%)
Apr 12, 2024 4.340 4.740 4.330 4.610 174,983 +0.24(+5.49%)
Apr 11, 2024 4.050 4.760 3.938 4.370 370,345 +0.40(+10.08%)
Apr 10, 2024 3.500 4.040 3.500 3.970 166,584 +0.33(+9.07%)
Apr 09, 2024 3.490 3.650 3.490 3.640 76,300 +0.10(+2.82%)
Apr 08, 2024 3.440 3.650 3.440 3.540 86,126 +0.05(+1.43%)
Apr 05, 2024 3.270 3.611 3.020 3.490 98,180 +0.25(+7.72%)
Apr 04, 2024 3.340 3.490 3.207 3.240 24,409 -0.15(-4.42%)
Apr 03, 2024 3.250 3.413 3.250 3.390 43,023 +0.13(+3.99%)
Apr 02, 2024 2.810 3.430 2.810 3.260 165,900 +0.31(+10.51%)
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 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.