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 )

5.550 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 20, 2024 4.700 6.300 4.690 5.550 729,222 +0.96(+20.92%)
May 17, 2024 4.170 4.600 4.160 4.590 40,474 +0.43(+10.34%)
May 16, 2024 4.050 4.253 4.050 4.160 3,843 +0.05(+1.22%)
May 15, 2024 4.120 4.327 4.095 4.110 12,493 -0.07(-1.67%)
May 14, 2024 4.350 4.350 4.060 4.180 13,821 -0.02(-0.48%)
May 13, 2024 4.100 4.340 4.075 4.200 27,610 +0.20(+5.00%)
May 10, 2024 4.050 4.120 3.910 4.000 17,472 -0.05(-1.23%)
May 09, 2024 4.000 4.050 3.930 4.050 6,003 +0.03(+0.75%)
May 08, 2024 3.980 4.146 3.960 4.020 7,882 -0.07(-1.71%)
May 07, 2024 4.050 4.100 3.910 4.090 10,167 -0.02(-0.49%)
May 06, 2024 4.030 4.210 3.800 4.110 23,581 +0.14(+3.53%)
May 03, 2024 4.005 4.005 3.860 3.970 30,860 -0.01(-0.25%)
May 02, 2024 4.000 4.149 3.940 3.980 12,308 -0.08(-1.97%)
May 01, 2024 3.890 4.150 3.890 4.060 14,701 +0.15(+3.84%)
Apr 30, 2024 3.930 3.960 3.870 3.910 13,201 -0.13(-3.22%)
Apr 29, 2024 4.180 4.316 3.915 4.040 26,606 -0.22(-5.16%)
Apr 26, 2024 4.360 4.360 4.004 4.260 27,248 -0.03(-0.70%)
Apr 25, 2024 3.900 4.390 3.900 4.290 69,865 +0.33(+8.33%)
Apr 24, 2024 4.060 4.120 3.794 3.960 15,304 -0.10(-2.46%)
Apr 23, 2024 3.780 4.250 3.466 4.060 65,786 +0.33(+8.85%)
Apr 22, 2024 3.570 3.880 3.570 3.730 24,992 +0.19(+5.37%)
Apr 19, 2024 3.400 3.620 3.398 3.540 13,883 +0.17(+5.04%)
Apr 18, 2024 3.150 3.740 3.150 3.370 84,070 +0.28(+9.06%)
Apr 17, 2024 3.690 3.900 3.010 3.090 223,749 -0.80(-20.57%)
Apr 16, 2024 4.850 5.100 3.710 3.890 284,815 -0.96(-19.79%)
Apr 15, 2024 4.710 5.200 4.690 4.850 251,599 +0.24(+5.21%)
Apr 12, 2024 4.340 4.740 4.330 4.610 174,983 +0.24(+5.49%)
Apr 11, 2024 4.050 4.760 3.938 4.370 370,345 +0.40(+10.08%)
Apr 10, 2024 3.500 4.040 3.500 3.970 166,584 +0.33(+9.07%)
Apr 09, 2024 3.490 3.650 3.490 3.640 76,300 +0.10(+2.82%)
Apr 08, 2024 3.440 3.650 3.440 3.540 86,126 +0.05(+1.43%)
Apr 05, 2024 3.270 3.611 3.020 3.490 98,180 +0.25(+7.72%)
Apr 04, 2024 3.340 3.490 3.207 3.240 24,409 -0.15(-4.42%)
Apr 03, 2024 3.250 3.413 3.250 3.390 43,023 +0.13(+3.99%)
Apr 02, 2024 2.810 3.430 2.810 3.260 165,900 +0.31(+10.51%)
Apr 01, 2024 2.920 3.070 2.700 2.950 27,754 -0.06(-1.99%)
Mar 28, 2024 2.640 3.350 2.634 3.010 149,689 +0.33(+12.31%)
Mar 27, 2024 2.710 2.800 2.630 2.680 42,877 -0.02(-0.74%)
Mar 26, 2024 2.380 2.800 2.370 2.700 169,377 +0.38(+16.38%)
Mar 25, 2024 2.400 2.400 2.310 2.320 28,100 -0.03(-1.28%)
Mar 22, 2024 2.340 2.380 2.340 2.350 32,793 +0.06(+2.62%)
Mar 21, 2024 2.430 2.475 2.250 2.290 37,404 -0.16(-6.53%)
Mar 20, 2024 2.450 2.461 2.446 2.450 5,905 -0.01(-0.61%)
Mar 19, 2024 2.480 2.488 2.465 2.465 2,116 -0.03(-1.00%)
Mar 18, 2024 2.490 2.498 2.440 2.490 55,064 +0.04(+1.63%)
Mar 15, 2024 2.450 2.500 2.450 2.450 13,819 -0.04(-1.61%)
Mar 14, 2024 2.480 2.500 2.450 2.490 18,966 -0.01(-0.40%)
Mar 13, 2024 2.450 2.505 2.450 2.500 7,407 +0.00(+0.00%)
Mar 12, 2024 2.498 2.530 2.430 2.500 14,327 +0.01(+0.33%)
Mar 11, 2024 2.670 2.670 2.492 2.492 16,874 -0.13(-4.90%)
Mar 08, 2024 2.420 2.629 2.420 2.620 31,012 +0.18(+7.38%)
Mar 07, 2024 2.420 2.500 2.420 2.440 9,906 -0.04(-1.61%)
Mar 06, 2024 2.420 2.560 2.420 2.480 16,275 +0.06(+2.53%)
Mar 05, 2024 2.500 2.520 2.400 2.419 15,505 -0.03(-1.28%)
Mar 04, 2024 2.510 2.510 2.340 2.450 22,915 -0.13(-5.04%)
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.