Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.97 -0.10 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 19.13 19.41 19.07 19.39 681,932 +0.33(+1.73%)
Oct 26, 2012 18.92 19.06 19.06 19.06 524,223 +0.10(+0.54%)
Oct 25, 2012 18.94 19.15 18.83 18.95 417,486 +0.09(+0.50%)
Oct 24, 2012 19.19 19.28 18.83 18.86 878,628 -0.34(-1.76%)
Oct 23, 2012 19.08 19.24 18.94 19.20 905,906 +0.05(+0.25%)
Oct 19, 2012 19.24 19.29 19.09 19.15 612,957 -0.11(-0.57%)
Oct 18, 2012 19.09 19.29 19.04 19.26 665,158 +0.13(+0.70%)
Oct 17, 2012 18.73 19.22 18.60 19.13 1,074,250 +0.46(+2.48%)
Oct 16, 2012 18.40 18.93 18.28 18.66 1,202,709 +0.35(+1.89%)
Oct 15, 2012 18.09 18.33 17.98 18.32 413,216 +0.25(+1.39%)
Oct 12, 2012 18.06 18.22 18.00 18.07 442,314 +0.01(+0.04%)
Oct 11, 2012 17.99 18.31 17.96 18.06 558,733 +0.15(+0.83%)
Oct 10, 2012 18.16 18.17 17.75 17.91 1,049,622 -0.28(-1.55%)
Oct 09, 2012 18.43 18.44 18.10 18.19 437,164 -0.24(-1.32%)
Oct 08, 2012 18.35 18.55 18.29 18.44 501,298 +0.02(+0.13%)
Oct 05, 2012 18.40 18.62 18.30 18.41 838,776 +0.05(+0.30%)
Oct 04, 2012 18.14 18.36 18.11 18.36 641,937 +0.29(+1.61%)
Oct 03, 2012 18.15 18.26 18.00 18.07 1,000,695 -0.09(-0.48%)
Oct 02, 2012 17.76 18.16 17.73 18.15 1,057,520 +0.45(+2.53%)
Oct 01, 2012 17.63 17.76 17.41 17.71 1,189,492 +0.09(+0.53%)
Sep 28, 2012 17.87 17.87 17.54 17.61 1,183,927 -0.31(-1.71%)
Sep 27, 2012 17.99 18.08 17.82 17.92 993,859 -0.05(-0.26%)
Sep 26, 2012 17.92 18.07 17.85 17.96 997,114 +0.05(+0.31%)
Sep 25, 2012 18.22 18.43 17.91 17.91 563,755 -0.27(-1.51%)
Sep 24, 2012 18.06 18.22 17.91 18.18 915,717 +0.06(+0.35%)
Sep 21, 2012 18.69 18.69 18.11 18.12 1,202,181 -0.46(-2.45%)
Sep 20, 2012 18.33 18.62 18.29 18.58 704,742 +0.15(+0.81%)
Sep 19, 2012 18.27 18.56 18.22 18.43 927,590 +0.14(+0.77%)
Sep 18, 2012 18.47 18.48 18.25 18.29 952,980 -0.22(-1.19%)
Sep 17, 2012 18.84 18.89 18.51 18.51 2,247,624 -0.38(-2.04%)
Sep 14, 2012 18.56 18.94 18.54 18.89 1,206,899 +0.33(+1.78%)
Sep 13, 2012 18.27 18.63 18.18 18.56 1,004,539 +0.27(+1.50%)
Sep 12, 2012 18.32 18.43 18.08 18.29 934,361 +0.05(+0.26%)
Sep 11, 2012 18.51 18.67 18.23 18.24 942,418 -0.35(-1.86%)
Sep 10, 2012 18.54 18.79 18.50 18.58 642,840 +0.00(+0.00%)
Sep 07, 2012 18.66 18.71 18.44 18.58 1,170,107 +0.02(+0.08%)
Sep 06, 2012 18.77 18.82 18.50 18.57 1,138,209 -0.09(-0.50%)
Sep 05, 2012 18.73 18.96 18.66 18.66 1,430,556 -0.07(-0.38%)
Sep 04, 2012 18.27 18.92 18.27 18.73 1,722,523 +0.35(+1.88%)
Aug 31, 2012 18.39 18.47 18.31 18.39 817,267 +0.10(+0.56%)
Aug 30, 2012 18.35 18.35 18.13 18.29 604,187 -0.16(-0.85%)
Aug 29, 2012 18.18 18.53 18.12 18.44 929,831 +0.31(+1.73%)
Aug 27, 2012 18.08 18.28 18.08 18.13 689,011 +0.09(+0.48%)
Aug 24, 2012 17.86 18.15 17.78 18.04 700,951 +0.19(+1.06%)
Aug 23, 2012 18.12 18.16 17.82 17.85 1,084,797 -0.31(-1.73%)
Aug 22, 2012 18.24 18.29 18.04 18.17 966,259 -0.07(-0.39%)
Aug 21, 2012 18.50 18.61 18.17 18.24 1,158,114 -0.24(-1.32%)
Aug 20, 2012 18.72 18.80 18.33 18.48 750,032 -0.28(-1.51%)
Aug 17, 2012 18.74 18.82 18.54 18.77 847,118 +0.12(+0.63%)
Aug 16, 2012 18.55 18.76 18.55 18.65 632,535 +0.11(+0.59%)
Aug 15, 2012 18.44 18.68 18.43 18.54 639,497 +0.06(+0.34%)
Aug 14, 2012 18.34 18.81 18.34 18.48 1,260,262 +0.25(+1.37%)
Aug 13, 2012 18.24 18.36 18.13 18.23 954,809 -0.05(-0.30%)
Aug 10, 2012 18.27 18.38 18.14 18.28 771,885 -0.09(-0.47%)
Aug 09, 2012 18.38 18.56 18.25 18.37 934,267 -0.12(-0.63%)
Aug 08, 2012 18.49 18.73 18.39 18.48 918,831 -0.03(-0.17%)
Aug 07, 2012 18.58 18.66 18.20 18.52 717,453 +0.05(+0.25%)
Aug 06, 2012 18.72 18.76 17.90 18.47 1,536,692 -0.25(-1.33%)
Aug 03, 2012 18.59 18.86 18.48 18.72 1,163,740 +0.29(+1.56%)
Aug 02, 2012 18.24 18.47 18.11 18.43 711,964 +0.06(+0.34%)
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.