Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

6.010 +0.060 (+1.01%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

Cheetah Mobile Inc ADR (NY: CMCM )

Historical Prices