Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cheetah Mobile Inc ADR (NY: CMCM )

1.650 USD -0.050 (-2.95%)
Streaming Delayed Price Updated: 3:01 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2021 1.740 1.740 1.670 1.700 108,324 -0.01(-0.58%)
Oct 20, 2021 1.650 1.720 1.640 1.710 282,414 +0.09(+5.56%)
Oct 19, 2021 1.560 1.620 1.530 1.620 164,667 +0.06(+3.85%)
Oct 18, 2021 1.530 1.580 1.500 1.560 257,501 +0.01(+0.65%)
Oct 15, 2021 1.620 1.620 1.540 1.550 128,153 -0.05(-3.13%)
Oct 14, 2021 1.580 1.605 1.580 1.600 134,608 +0.00(+0.00%)
Oct 13, 2021 1.600 1.620 1.580 1.600 129,483 +0.00(+0.00%)
Oct 12, 2021 1.610 1.620 1.590 1.600 126,795 +0.00(+0.00%)
Oct 11, 2021 1.590 1.620 1.580 1.600 119,016 +0.02(+1.27%)
Oct 08, 2021 1.610 1.670 1.560 1.580 221,700 -0.04(-2.47%)
Oct 07, 2021 1.610 1.630 1.600 1.620 107,285 +0.03(+1.89%)
Oct 06, 2021 1.610 1.610 1.550 1.590 90,784 -0.01(-0.63%)
Oct 05, 2021 1.600 1.640 1.590 1.600 210,824 -0.01(-0.62%)
Oct 04, 2021 1.620 1.630 1.600 1.610 113,241 -0.02(-1.23%)
Oct 01, 2021 1.650 1.660 1.620 1.630 89,773 +0.00(+0.00%)
Sep 30, 2021 1.630 1.680 1.630 1.630 118,074 -0.01(-0.61%)
Sep 29, 2021 1.630 1.650 1.630 1.640 50,846 +0.00(+0.00%)
Sep 28, 2021 1.630 1.680 1.630 1.640 137,501 -0.02(-1.20%)
Sep 27, 2021 1.630 1.700 1.620 1.660 174,082 +0.03(+1.84%)
Sep 24, 2021 1.630 1.651 1.630 1.630 104,548 -0.04(-2.40%)
Sep 23, 2021 1.680 1.690 1.640 1.670 204,182 +0.00(+0.00%)
Sep 22, 2021 1.670 1.680 1.630 1.670 166,442 +0.07(+4.37%)
Sep 21, 2021 1.630 1.640 1.600 1.600 258,581 -0.03(-1.84%)
Sep 20, 2021 1.720 1.740 1.610 1.630 332,112 -0.11(-6.32%)
Sep 17, 2021 1.810 1.820 1.740 1.740 445,036 -0.07(-3.87%)
Sep 16, 2021 1.830 1.870 1.800 1.810 209,878 -0.04(-2.16%)
Sep 15, 2021 1.890 1.900 1.790 1.850 661,259 -0.07(-3.65%)
Sep 14, 2021 1.910 1.920 1.900 1.920 48,808 +0.00(+0.00%)
Sep 13, 2021 1.930 1.945 1.900 1.920 76,802 +0.01(+0.52%)
Sep 10, 2021 1.970 1.970 1.900 1.910 123,337 -0.02(-1.04%)
Sep 09, 2021 1.900 1.980 1.900 1.930 196,538 -0.01(-0.52%)
Sep 08, 2021 2.020 2.020 1.900 1.940 377,934 -0.09(-4.43%)
Sep 07, 2021 2.030 2.060 1.930 2.030 529,117 -0.01(-0.49%)
Sep 03, 2021 2.020 2.040 1.980 2.040 77,680 +0.02(+0.99%)
Sep 02, 2021 2.030 2.070 2.000 2.020 132,520 +0.01(+0.50%)
Sep 01, 2021 2.050 2.080 1.990 2.010 344,382 -0.02(-0.99%)
Aug 31, 2021 2.000 2.050 1.970 2.030 142,479 +0.04(+2.01%)
Aug 30, 2021 1.930 2.000 1.910 1.990 193,931 +0.06(+3.11%)
Aug 27, 2021 1.890 1.950 1.880 1.930 97,985 +0.03(+1.58%)
Aug 26, 2021 1.900 1.910 1.879 1.900 116,377 +0.02(+1.06%)
Aug 25, 2021 1.960 1.960 1.880 1.880 151,302 -0.10(-5.05%)
Aug 24, 2021 2.000 2.010 1.960 1.980 180,954 +0.00(+0.00%)
Aug 23, 2021 1.880 2.000 1.880 1.980 180,337 +0.11(+5.88%)
Aug 20, 2021 1.810 1.920 1.810 1.870 107,819 +0.03(+1.63%)
Aug 19, 2021 1.870 1.880 1.800 1.840 142,233 -0.05(-2.65%)
Aug 18, 2021 1.910 1.910 1.840 1.890 94,955 +0.00(+0.27%)
Aug 17, 2021 1.920 1.935 1.880 1.885 211,310 -0.03(-1.82%)
Aug 16, 2021 2.000 2.030 1.910 1.920 284,966 -0.09(-4.48%)
Aug 13, 2021 2.050 2.050 1.980 2.010 155,953 -0.04(-1.95%)
Aug 12, 2021 2.120 2.130 2.038 2.050 123,806 -0.12(-5.53%)
Aug 11, 2021 2.040 2.240 2.032 2.170 373,494 +0.12(+5.85%)
Aug 10, 2021 2.160 2.160 2.030 2.050 78,673 -0.07(-3.30%)
Aug 09, 2021 2.010 2.160 2.003 2.120 235,093 +0.10(+4.95%)
Aug 06, 2021 1.980 2.045 1.980 2.020 74,808 +0.03(+1.51%)
Aug 05, 2021 1.950 2.000 1.945 1.990 146,529 +0.04(+2.05%)
Aug 04, 2021 1.990 2.010 1.932 1.950 155,357 -0.04(-2.01%)
Aug 03, 2021 2.040 2.040 1.950 1.990 229,739 -0.02(-1.00%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.