Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cinemark Holdings Inc (NY: CNK )

28.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Oct 30, 2009 7.755 8.058 7.748 7.982 625,100 +0.17(+2.20%)
Oct 29, 2009 7.651 7.913 7.624 7.810 635,036 +0.20(+2.62%)
Oct 28, 2009 7.755 7.920 7.583 7.610 503,175 -0.15(-1.95%)
Oct 27, 2009 7.789 7.831 7.693 7.762 238,875 +0.03(+0.45%)
Oct 26, 2009 7.886 8.010 7.707 7.727 316,804 -0.13(-1.67%)
Oct 23, 2009 7.891 7.920 7.824 7.858 402,821 -0.35(-4.28%)
Oct 22, 2009 7.920 8.264 7.920 8.209 718,471 +0.49(+6.33%)
Oct 21, 2009 7.720 7.948 7.624 7.720 653,439 +0.02(+0.27%)
Oct 20, 2009 7.672 7.720 7.658 7.700 265,293 -0.03(-0.45%)
Oct 19, 2009 7.686 7.858 7.686 7.734 262,216 +0.04(+0.54%)
Oct 16, 2009 7.651 7.713 7.541 7.693 577,233 -0.02(-0.27%)
Oct 15, 2009 7.769 7.769 7.672 7.713 452,160 -0.06(-0.80%)
Oct 14, 2009 7.837 7.837 7.693 7.775 327,816 +0.05(+0.62%)
Oct 13, 2009 7.817 7.817 7.631 7.727 359,791 -0.06(-0.71%)
Oct 12, 2009 7.831 7.982 7.700 7.782 574,586 -0.08(-0.96%)
Oct 09, 2009 7.665 7.934 7.651 7.858 1,012,543 +0.23(+3.07%)
Oct 08, 2009 7.638 7.713 7.514 7.624 398,179 +0.04(+0.54%)
Oct 07, 2009 7.700 7.713 7.486 7.583 328,156 -0.14(-1.78%)
Oct 06, 2009 7.259 7.748 7.218 7.720 791,644 +0.52(+7.27%)
Oct 05, 2009 7.101 7.231 6.942 7.197 256,645 +0.07(+0.97%)
Oct 02, 2009 7.011 7.204 6.997 7.128 261,619 +0.08(+1.07%)
Oct 01, 2009 7.135 7.135 6.956 7.052 320,045 -0.08(-1.16%)
Sep 30, 2009 7.218 7.238 7.018 7.135 259,062 -0.08(-1.15%)
Sep 29, 2009 7.114 7.245 7.080 7.218 478,989 +0.13(+1.85%)
Sep 28, 2009 7.107 7.293 7.039 7.087 247,286 +0.00(+0.00%)
Sep 25, 2009 7.025 7.128 7.018 7.087 379,426 +0.02(+0.29%)
Sep 24, 2009 7.059 7.114 6.997 7.066 439,911 +0.01(+0.20%)
Sep 23, 2009 7.231 7.266 7.052 7.052 258,992 -0.13(-1.82%)
Sep 22, 2009 7.224 7.259 7.094 7.183 311,668 -0.02(-0.29%)
Sep 21, 2009 7.197 7.224 7.114 7.204 282,784 -0.03(-0.38%)
Sep 18, 2009 7.445 7.445 7.162 7.231 937,078 -0.21(-2.78%)
Sep 17, 2009 7.328 7.514 7.300 7.438 337,054 +0.08(+1.03%)
Sep 16, 2009 7.204 7.404 7.169 7.362 397,364 +0.18(+2.49%)
Sep 15, 2009 7.369 7.424 7.128 7.183 315,682 -0.21(-2.80%)
Sep 14, 2009 7.348 7.397 7.190 7.390 358,999 +0.06(+0.85%)
Sep 11, 2009 6.977 7.569 6.956 7.328 1,010,295 +0.44(+6.40%)
Sep 10, 2009 6.846 6.983 6.839 6.887 728,094 +0.00(+0.00%)
Sep 09, 2009 6.942 6.997 6.825 6.887 324,646 -0.03(-0.50%)
Sep 08, 2009 6.935 7.002 6.846 6.921 450,922 +0.02(+0.30%)
Sep 04, 2009 6.873 6.901 6.811 6.901 223,411 +0.03(+0.40%)
Sep 03, 2009 6.791 6.915 6.729 6.873 353,525 +0.08(+1.22%)
Sep 02, 2009 6.729 6.880 6.674 6.791 604,024 -0.01(-0.20%)
Sep 01, 2009 6.880 6.983 6.756 6.804 766,197 -0.11(-1.59%)
Aug 31, 2009 6.687 7.059 6.680 6.915 608,371 +0.20(+2.97%)
Aug 28, 2009 6.687 6.784 6.608 6.715 285,480 +0.05(+0.72%)
Aug 27, 2009 6.708 6.722 6.543 6.667 399,047 -0.01(-0.10%)
Aug 26, 2009 6.722 6.777 6.550 6.674 210,099 -0.07(-1.02%)
Aug 25, 2009 6.784 6.887 6.736 6.742 190,869 -0.03(-0.51%)
Aug 24, 2009 6.784 6.839 6.674 6.777 246,194 -0.01(-0.20%)
Aug 21, 2009 6.784 6.839 6.701 6.791 263,979 +0.10(+1.44%)
Aug 20, 2009 6.612 6.722 6.556 6.694 294,313 +0.03(+0.41%)
Aug 19, 2009 6.598 6.736 6.550 6.667 349,627 -0.01(-0.21%)
Aug 18, 2009 6.784 6.818 6.618 6.680 267,012 +0.04(+0.63%)
Aug 17, 2009 6.784 6.818 6.597 6.639 507,464 -0.22(-3.22%)
Aug 14, 2009 6.908 6.915 6.708 6.859 476,054 -0.05(-0.70%)
Aug 13, 2009 7.032 7.039 6.846 6.908 561,962 -0.02(-0.30%)
Aug 12, 2009 6.867 6.949 6.813 6.928 563,183 +0.09(+1.29%)
Aug 11, 2009 7.104 7.104 6.840 6.840 463,858 -0.26(-3.71%)
Aug 10, 2009 7.104 7.206 7.037 7.104 725,422 +0.04(+0.57%)
Aug 07, 2009 7.436 7.497 7.057 7.064 543,492 -0.15(-2.06%)
Aug 06, 2009 7.226 7.436 7.023 7.213 325,998 +0.03(+0.38%)
Aug 05, 2009 7.334 7.429 7.111 7.185 320,683 -0.12(-1.58%)
Aug 04, 2009 7.449 7.449 7.240 7.300 526,584 -0.12(-1.64%)
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.