U.S. Markets closed

Cheetah Mobile Inc. (CMCM)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
2.0500-0.0100 (-0.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20212.08002.13002.02502.05002.0500296,700
May 06, 20212.08002.08502.02002.06002.0600351,900
May 05, 20212.15002.15002.10002.10002.1000162,300
May 04, 20212.17002.17002.09002.15002.1500260,300
May 03, 20212.18002.19002.11002.19002.1900196,700
Apr 30, 20212.15002.22502.15002.16002.1600174,200
Apr 29, 20212.30002.30002.17002.21002.2100275,700
Apr 28, 20212.24002.31602.21002.28002.2800296,700
Apr 27, 20212.28002.28002.21202.23002.2300259,500
Apr 26, 20212.20002.30002.19002.26002.2600364,800
Apr 23, 20212.13002.23002.11802.19002.1900367,400
Apr 22, 20212.13002.19002.07502.09002.0900499,500
Apr 21, 20212.07002.12002.01802.11002.1100327,700
Apr 20, 20212.06002.07802.00002.06002.0600394,700
Apr 19, 20212.08002.08002.00002.06002.0600499,800
Apr 16, 20212.11002.11002.03002.06002.0600429,100
Apr 15, 20212.17002.17002.07002.08002.0800378,900
Apr 14, 20212.11002.21002.10002.17002.1700367,400
Apr 13, 20212.17002.19002.07002.10002.1000733,300
Apr 12, 20212.29002.29002.15002.17002.1700470,200
Apr 09, 20212.31002.34002.27002.28002.2800310,200
Apr 08, 20212.28002.38002.24002.35002.3500402,300
Apr 07, 20212.32002.33002.21002.27002.2700426,300
Apr 06, 20212.28002.36002.21502.32002.3200697,400
Apr 05, 20212.35002.35002.19002.21002.2100515,300
Apr 01, 20212.25002.37002.25002.32002.3200553,100
Mar 31, 20212.29002.31002.23002.25002.2500666,900
Mar 30, 20212.11002.30002.10102.28002.2800483,800
Mar 29, 20212.20002.25002.08002.17002.1700943,900
Mar 26, 20212.20002.33002.12002.24002.24001,108,500
Mar 25, 20212.04002.28002.02002.22002.22001,221,700
Mar 24, 20212.26002.44002.12002.13002.13002,275,700
Mar 23, 20212.58002.58002.12002.18002.18003,071,200
Mar 22, 20212.79002.81002.53002.60002.60002,003,300
Mar 19, 20212.78002.93002.66002.74002.74001,605,000
Mar 18, 20212.74003.05002.63002.78002.78003,091,900
Mar 17, 20212.59002.71002.51002.69002.69001,016,000
Mar 16, 20212.72002.74002.55002.63002.63001,071,500
Mar 15, 20212.62002.74002.61002.65002.6500572,600
Mar 12, 20212.50002.64002.43002.60002.6000452,100
Mar 11, 20212.55002.65002.50002.64002.6400413,100
Mar 10, 20212.60002.63002.42502.46002.4600445,700
Mar 09, 20212.43002.50002.36002.49002.4900628,100
Mar 08, 20212.47002.47002.21002.26002.2600822,900
Mar 05, 20212.50002.53002.22002.39002.39001,074,100
Mar 04, 20212.61002.69002.28002.44002.44001,650,700
Mar 03, 20212.82002.88202.63002.65002.6500640,500
Mar 02, 20212.90002.94002.78002.79002.7900545,300
Mar 01, 20212.88002.98002.84002.92002.9200564,500
Feb 26, 20212.75002.87902.61002.77002.7700987,600
Feb 25, 20213.09003.11002.76002.80002.80001,289,400
Feb 24, 20212.86003.09002.85003.04003.0400677,200
Feb 23, 20213.07003.08002.68002.97002.97001,742,500
Feb 22, 20213.31003.42003.18003.20003.20001,058,000
Feb 19, 20213.41003.70003.37003.50003.50001,421,200
Feb 18, 20213.52003.57003.14003.22003.22001,564,100
Feb 17, 20213.94003.95003.52003.67003.67001,583,700
Feb 16, 20213.68004.15003.61003.82003.82002,578,100
Feb 12, 20213.63003.74003.50003.67003.67001,212,300
Feb 11, 20213.32003.67003.30003.62003.62002,170,800
Feb 10, 20213.35003.48003.04003.28003.28002,016,900
Feb 09, 20213.16003.79003.16003.33003.33003,277,100
Feb 08, 20213.38003.39503.01003.22003.22004,098,100
Feb 05, 20214.23005.00003.31003.53003.530011,930,700
Feb 04, 20212.80003.31502.65003.30003.30005,338,600
Feb 03, 20212.35002.83002.31002.59002.59003,790,100
Feb 02, 20212.24002.36002.20002.31002.3100553,900
Feb 01, 20212.26002.26002.13502.19002.1900332,800
Jan 29, 20212.19002.32002.12002.12002.12001,003,400
Jan 28, 20212.17002.30002.11002.11002.1100744,100
Jan 27, 20212.05002.38002.04002.21002.21001,412,300
Jan 26, 20212.25002.28002.01002.19002.1900968,200
Jan 25, 20212.29002.43002.22002.27002.27001,125,600
Jan 22, 20212.34002.34002.15002.26002.26001,156,300
Jan 21, 20212.00002.48001.98002.45002.45002,790,400
Jan 20, 20212.01002.06001.98002.00002.0000402,900
Jan 19, 20211.99002.08001.98002.03002.0300434,700
Jan 15, 20212.01002.01001.91001.95001.9500498,000
Jan 14, 20212.04002.06001.99002.02002.0200478,500
Jan 13, 20212.08002.09001.99002.06002.0600471,800
Jan 12, 20211.96002.05001.93002.03002.0300970,100
Jan 11, 20212.01002.03001.91001.93001.9300694,600
Jan 08, 20211.96002.08001.85501.99001.99001,454,400
Jan 07, 20211.83001.94001.80001.88001.88001,853,400
Jan 06, 20211.80001.83501.79001.80001.80001,005,900
Jan 05, 20211.82001.85001.79001.80001.80001,474,700
Jan 04, 20211.86001.86001.80001.82001.8200826,400
Dec 31, 20201.93001.93001.78001.80001.80001,290,900
Dec 30, 20201.91001.93501.90001.91001.9100474,900
Dec 29, 20201.97001.97001.91001.91001.9100318,400
Dec 28, 20201.97001.98001.93001.97001.9700331,600
Dec 24, 20201.96001.97001.92001.93001.9300280,400
Dec 23, 20201.93001.99001.93001.95001.9500389,800
Dec 22, 20201.96001.99001.92001.96001.9600257,500
Dec 21, 20201.92002.00001.92001.97001.9700316,500
Dec 18, 20201.97002.02001.95001.95001.9500458,900
Dec 17, 20202.03002.03001.94001.96001.9600565,700
Dec 16, 20202.09002.09001.99002.02002.0200256,700
Dec 15, 20201.97002.09001.97002.07002.0700568,100
Dec 14, 20202.03002.06001.96001.97001.9700266,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...