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 )

4.230 -0.340 (-7.44%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.