CMCM - Cheetah Mobile Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 14, 2019 | 3.7100 | 3.7300 | 3.4950 | 3.5270 | 3.5270 | 311,853 |
| Nov 13, 2019 | 4.0600 | 4.0900 | 3.6100 | 3.6900 | 3.6900 | 1,492,000 |
| Nov 12, 2019 | 4.1500 | 4.3100 | 4.1500 | 4.2900 | 4.2900 | 419,400 |
| Nov 11, 2019 | 4.2200 | 4.2500 | 4.0850 | 4.1900 | 4.1900 | 318,900 |
| Nov 08, 2019 | 4.0700 | 4.3400 | 4.0600 | 4.3100 | 4.3100 | 315,800 |
| Nov 07, 2019 | 4.0200 | 4.2230 | 4.0100 | 4.1100 | 4.1100 | 404,100 |
| Nov 06, 2019 | 3.9900 | 4.1050 | 3.9400 | 3.9600 | 3.9600 | 201,700 |
| Nov 05, 2019 | 4.0900 | 4.1800 | 3.9700 | 3.9800 | 3.9800 | 252,700 |
| Nov 04, 2019 | 4.0530 | 4.2200 | 4.0530 | 4.1000 | 4.1000 | 364,600 |
| Nov 01, 2019 | 3.8800 | 4.0370 | 3.8800 | 4.0100 | 4.0100 | 278,000 |
| Oct 31, 2019 | 3.9500 | 4.0000 | 3.8160 | 3.8700 | 3.8700 | 117,000 |
| Oct 30, 2019 | 3.8100 | 3.9700 | 3.8000 | 3.9300 | 3.9300 | 246,300 |
| Oct 29, 2019 | 3.9200 | 4.0100 | 3.7200 | 3.8500 | 3.8500 | 471,100 |
| Oct 28, 2019 | 3.9300 | 4.4500 | 3.8110 | 3.9900 | 3.9900 | 1,919,500 |
| Oct 25, 2019 | 3.4700 | 3.8400 | 3.4500 | 3.6400 | 3.6400 | 607,000 |
| Oct 24, 2019 | 3.3900 | 3.4600 | 3.3500 | 3.4600 | 3.4600 | 125,100 |
| Oct 23, 2019 | 3.3600 | 3.4400 | 3.3500 | 3.3800 | 3.3800 | 126,700 |
| Oct 22, 2019 | 3.4900 | 3.5000 | 3.4000 | 3.4100 | 3.4100 | 127,600 |
| Oct 21, 2019 | 3.5100 | 3.5600 | 3.4600 | 3.4800 | 3.4800 | 98,100 |
| Oct 18, 2019 | 3.5300 | 3.6000 | 3.5000 | 3.5000 | 3.5000 | 105,300 |
| Oct 17, 2019 | 3.4700 | 3.6000 | 3.4700 | 3.5500 | 3.5500 | 202,500 |
| Oct 16, 2019 | 3.4800 | 3.5700 | 3.4700 | 3.4800 | 3.4800 | 100,500 |
| Oct 15, 2019 | 3.4800 | 3.5600 | 3.4500 | 3.4800 | 3.4800 | 300,500 |
| Oct 14, 2019 | 3.5300 | 3.5600 | 3.4700 | 3.5000 | 3.5000 | 161,300 |
| Oct 11, 2019 | 3.5700 | 3.6400 | 3.5100 | 3.5100 | 3.5100 | 164,200 |
| Oct 10, 2019 | 3.5500 | 3.6200 | 3.4300 | 3.5200 | 3.5200 | 197,300 |
| Oct 09, 2019 | 3.5800 | 3.5900 | 3.5250 | 3.5400 | 3.5400 | 146,400 |
| Oct 08, 2019 | 3.7200 | 3.7500 | 3.5400 | 3.5400 | 3.5400 | 242,900 |
| Oct 07, 2019 | 3.7600 | 3.8800 | 3.7020 | 3.7500 | 3.7500 | 151,400 |
| Oct 04, 2019 | 3.6600 | 3.7900 | 3.6600 | 3.7600 | 3.7600 | 135,500 |
| Oct 03, 2019 | 3.6100 | 3.7500 | 3.5700 | 3.7100 | 3.7100 | 349,000 |
| Oct 02, 2019 | 3.5900 | 3.6800 | 3.5100 | 3.6000 | 3.6000 | 239,200 |
| Oct 01, 2019 | 3.5800 | 3.7100 | 3.5800 | 3.5900 | 3.5900 | 332,300 |
| Sep 30, 2019 | 3.5400 | 3.6250 | 3.5100 | 3.5800 | 3.5800 | 248,300 |
| Sep 27, 2019 | 3.6200 | 3.8000 | 3.5000 | 3.5500 | 3.5500 | 398,800 |
| Sep 26, 2019 | 3.5600 | 3.6800 | 3.5300 | 3.6500 | 3.6500 | 279,300 |
| Sep 25, 2019 | 3.5000 | 3.5600 | 3.4500 | 3.5400 | 3.5400 | 154,700 |
| Sep 24, 2019 | 3.4600 | 3.5400 | 3.3840 | 3.4900 | 3.4900 | 395,200 |
| Sep 23, 2019 | 3.6300 | 3.6300 | 3.4000 | 3.4500 | 3.4500 | 492,700 |
| Sep 20, 2019 | 3.8500 | 3.8600 | 3.6900 | 3.6900 | 3.6900 | 233,100 |
| Sep 19, 2019 | 3.8300 | 3.9700 | 3.8100 | 3.8200 | 3.8200 | 289,000 |
| Sep 18, 2019 | 3.8400 | 3.8700 | 3.7500 | 3.7900 | 3.7900 | 176,900 |
| Sep 17, 2019 | 3.8000 | 3.8800 | 3.7300 | 3.8600 | 3.8600 | 367,700 |
| Sep 16, 2019 | 3.9300 | 3.9600 | 3.7520 | 3.8000 | 3.8000 | 390,100 |
| Sep 13, 2019 | 3.9300 | 4.0600 | 3.8500 | 3.9500 | 3.9500 | 333,800 |
| Sep 12, 2019 | 3.8100 | 4.0000 | 3.6800 | 3.8900 | 3.8900 | 816,900 |
| Sep 12, 2019 | 0.5 Dividend | |||||
| Sep 11, 2019 | 4.3800 | 4.5800 | 4.2100 | 4.2600 | 3.7600 | 1,461,500 |
| Sep 10, 2019 | 4.2000 | 4.3700 | 4.1700 | 4.3000 | 3.7953 | 494,300 |
| Sep 09, 2019 | 4.0800 | 4.2500 | 4.0700 | 4.1700 | 3.6806 | 347,200 |
| Sep 06, 2019 | 4.2900 | 4.3290 | 4.0500 | 4.0600 | 3.5835 | 479,800 |
| Sep 05, 2019 | 4.0900 | 4.3000 | 4.0700 | 4.2800 | 3.7777 | 732,500 |
| Sep 04, 2019 | 3.9600 | 4.0900 | 3.9410 | 4.0400 | 3.5658 | 351,000 |
| Sep 03, 2019 | 3.9700 | 4.0000 | 3.8590 | 3.9400 | 3.4776 | 231,000 |
| Aug 30, 2019 | 3.9500 | 3.9800 | 3.8900 | 3.9500 | 3.4864 | 200,100 |
| Aug 29, 2019 | 4.0400 | 4.1300 | 3.8900 | 3.9200 | 3.4599 | 330,800 |
| Aug 28, 2019 | 3.7800 | 4.0150 | 3.7500 | 3.9800 | 3.5129 | 488,400 |
| Aug 27, 2019 | 3.8900 | 3.9200 | 3.7200 | 3.7600 | 3.3187 | 612,600 |
| Aug 26, 2019 | 3.9500 | 4.0800 | 3.8300 | 3.8600 | 3.4069 | 476,400 |
| Aug 23, 2019 | 3.9500 | 4.1200 | 3.8300 | 3.9000 | 3.4423 | 613,500 |
| Aug 22, 2019 | 4.1400 | 4.1500 | 3.9070 | 4.0000 | 3.5305 | 1,162,300 |
| Aug 21, 2019 | 4.3000 | 4.4200 | 4.0600 | 4.1600 | 3.6717 | 1,457,800 |
| Aug 20, 2019 | 3.4000 | 4.5300 | 3.3400 | 4.5100 | 3.9807 | 6,927,700 |
| Aug 19, 2019 | 3.2500 | 3.3700 | 3.2500 | 3.3000 | 2.9127 | 473,400 |
| Aug 16, 2019 | 3.0900 | 3.2400 | 3.0740 | 3.2100 | 2.8332 | 168,100 |
| Aug 15, 2019 | 3.1100 | 3.1500 | 3.0500 | 3.0700 | 2.7097 | 200,300 |
| Aug 14, 2019 | 3.0700 | 3.1200 | 3.0150 | 3.1100 | 2.7450 | 320,200 |
| Aug 13, 2019 | 2.9900 | 3.1900 | 2.9900 | 3.1100 | 2.7450 | 250,100 |
| Aug 12, 2019 | 3.1700 | 3.2100 | 3.0200 | 3.0300 | 2.6744 | 269,200 |
| Aug 09, 2019 | 3.2000 | 3.2500 | 3.1700 | 3.1800 | 2.8068 | 207,600 |
| Aug 08, 2019 | 3.1900 | 3.2900 | 3.1800 | 3.2700 | 2.8862 | 151,200 |
| Aug 07, 2019 | 3.1000 | 3.2300 | 3.0600 | 3.2000 | 2.8244 | 275,100 |
| Aug 06, 2019 | 3.0900 | 3.2300 | 3.0600 | 3.0700 | 2.7097 | 187,500 |
| Aug 05, 2019 | 3.0000 | 3.0900 | 2.9000 | 3.0900 | 2.7273 | 490,600 |
| Aug 02, 2019 | 3.1500 | 3.1900 | 3.1100 | 3.1300 | 2.7626 | 134,200 |
| Aug 01, 2019 | 3.2400 | 3.3200 | 3.1800 | 3.1900 | 2.8156 | 187,900 |
| Jul 31, 2019 | 3.3000 | 3.3200 | 3.2300 | 3.2600 | 2.8774 | 148,200 |
| Jul 30, 2019 | 3.3000 | 3.3050 | 3.2400 | 3.2800 | 2.8950 | 94,400 |
| Jul 29, 2019 | 3.4300 | 3.4300 | 3.2600 | 3.2900 | 2.9038 | 246,000 |
| Jul 26, 2019 | 3.4900 | 3.5000 | 3.3300 | 3.4200 | 3.0186 | 261,600 |
| Jul 25, 2019 | 3.3000 | 3.5000 | 3.3000 | 3.4900 | 3.0804 | 493,800 |
| Jul 24, 2019 | 3.2200 | 3.3800 | 3.2000 | 3.3200 | 2.9303 | 192,000 |
| Jul 23, 2019 | 3.2000 | 3.2300 | 3.1450 | 3.2200 | 2.8421 | 605,200 |
| Jul 22, 2019 | 3.3600 | 3.3800 | 3.2000 | 3.2000 | 2.8244 | 415,700 |
| Jul 19, 2019 | 3.4000 | 3.4300 | 3.3500 | 3.3500 | 2.9568 | 173,500 |
| Jul 18, 2019 | 3.4600 | 3.4800 | 3.3500 | 3.3700 | 2.9745 | 227,800 |
| Jul 17, 2019 | 3.5400 | 3.5550 | 3.4500 | 3.4600 | 3.0539 | 389,100 |
| Jul 16, 2019 | 3.5800 | 3.6160 | 3.5200 | 3.5300 | 3.1157 | 282,000 |
| Jul 15, 2019 | 3.6500 | 3.6600 | 3.5200 | 3.5600 | 3.1422 | 279,000 |
| Jul 12, 2019 | 3.6100 | 3.6700 | 3.5600 | 3.6200 | 3.1951 | 219,400 |
| Jul 11, 2019 | 3.5800 | 3.7000 | 3.5500 | 3.5600 | 3.1422 | 374,400 |
| Jul 10, 2019 | 3.5500 | 3.5900 | 3.5000 | 3.5700 | 3.1510 | 270,400 |
| Jul 09, 2019 | 3.4800 | 3.5700 | 3.4700 | 3.5000 | 3.0892 | 377,100 |
| Jul 08, 2019 | 3.6200 | 3.6200 | 3.4300 | 3.4900 | 3.0804 | 571,000 |
| Jul 05, 2019 | 3.6400 | 3.7250 | 3.6000 | 3.6900 | 3.2569 | 191,200 |
| Jul 03, 2019 | 3.6500 | 3.6700 | 3.5500 | 3.6500 | 3.2216 | 214,100 |
| Jul 02, 2019 | 3.6700 | 3.7100 | 3.5300 | 3.6900 | 3.2569 | 370,600 |
| Jul 01, 2019 | 3.6800 | 3.6900 | 3.5700 | 3.6000 | 3.1775 | 307,300 |
| Jun 28, 2019 | 3.5500 | 3.6300 | 3.5400 | 3.5500 | 3.1333 | 279,000 |
| Jun 27, 2019 | 3.5000 | 3.5800 | 3.4300 | 3.5300 | 3.1157 | 419,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...