Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Cheetah Mobile Inc ADR (NY: CMCM )

4.580 +0.210 (+4.81%)

Streaming Delayed Price Updated: 2:02 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 03, 2024	3.600	3.670	3.520	3.630	13,932	+0.03(+0.83%)
Aug 30, 2024	3.610	3.640	3.520	3.600	6,520	+0.06(+1.69%)
Aug 29, 2024	3.510	3.677	3.512	3.540	2,708	+0.04(+1.14%)
Aug 28, 2024	3.500	3.680	3.486	3.500	11,756	-0.10(-2.79%)
Aug 27, 2024	3.847	3.847	3.520	3.600	21,751	-0.27(-6.97%)
Aug 26, 2024	3.890	3.910	3.800	3.870	3,786	-0.02(-0.51%)
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%)

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 Rafael

Find A Business

or Browse Listings

Cheetah Mobile Inc ADR (NY: CMCM )

Historical Prices