Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cheetah Mobile Inc ADR (NY: CMCM )

5.470 -0.170 (-3.01%)
Official Closing Price Updated: 7:00 PM EST, Dec 4, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 04, 2024 5.390 5.619 5.380 5.470 45,188 -0.17(-3.01%)
Dec 03, 2024 5.790 6.037 5.516 5.640 47,349 -0.33(-5.53%)
Dec 02, 2024 5.760 6.110 5.530 5.970 111,818 +0.19(+3.29%)
Nov 29, 2024 5.190 5.790 5.150 5.780 118,993 +0.61(+11.80%)
Nov 27, 2024 5.180 5.320 5.040 5.170 31,123 -0.01(-0.19%)
Nov 26, 2024 5.100 5.440 5.080 5.180 90,725 +0.19(+3.81%)
Nov 25, 2024 4.470 5.190 4.470 4.990 86,037 +0.44(+9.67%)
Nov 22, 2024 4.620 4.760 4.420 4.550 25,297 -0.06(-1.30%)
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 5.610 213,004 +0.83(+17.36%)
Oct 04, 2024 4.500 4.817 4.130 4.780 159,009 +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%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.