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

Cinemark Holdings Inc (NY: CNK )

17.65 +0.17 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 31, 2008 10.11 10.43 9.882 10.25 111,055 +0.01(+0.07%)
Jul 30, 2008 10.30 10.53 9.903 10.24 157,742 -0.01(-0.14%)
Jul 29, 2008 10.25 10.41 9.624 10.25 220,049 +0.57(+5.84%)
Jul 28, 2008 9.861 9.966 9.554 9.687 212,055 -0.22(-2.19%)
Jul 25, 2008 9.910 10.24 9.652 9.903 213,865 +0.10(+1.07%)
Jul 24, 2008 9.610 9.861 9.379 9.799 413,125 +0.24(+2.56%)
Jul 23, 2008 9.323 9.833 9.323 9.554 169,997 +0.24(+2.55%)
Jul 22, 2008 8.792 9.372 8.687 9.316 160,693 +0.47(+5.29%)
Jul 21, 2008 8.827 9.121 8.715 8.848 252,145 -0.05(-0.55%)
Jul 18, 2008 8.701 8.960 8.652 8.897 262,991 +0.20(+2.25%)
Jul 17, 2008 8.499 8.792 8.338 8.701 1,133,261 +0.22(+2.64%)
Jul 16, 2008 8.142 8.555 8.079 8.478 177,671 +0.35(+4.30%)
Jul 15, 2008 8.037 8.149 7.744 8.128 348,278 -0.01(-0.09%)
Jul 14, 2008 8.121 8.198 7.863 8.135 339,009 +0.07(+0.87%)
Jul 11, 2008 8.142 8.191 7.744 8.065 344,575 -0.28(-3.35%)
Jul 10, 2008 8.282 8.450 8.212 8.345 241,693 +0.06(+0.76%)
Jul 09, 2008 8.471 8.492 8.184 8.282 234,754 -0.22(-2.55%)
Jul 08, 2008 8.366 8.527 8.226 8.499 436,110 +0.04(+0.50%)
Jul 07, 2008 8.492 8.555 8.142 8.457 293,904 +0.03(+0.41%)
Jul 04, 2008 8.513 8.603 8.408 8.422 92,253 +0.00(+0.00%)
Jul 03, 2008 8.513 8.603 8.408 8.422 92,253 -0.17(-1.95%)
Jul 02, 2008 9.016 9.030 8.380 8.589 503,949 -0.43(-4.80%)
Jul 01, 2008 9.037 9.184 8.897 9.023 328,112 -0.10(-1.15%)
Jun 30, 2008 8.799 9.288 8.603 9.128 532,991 +0.34(+3.90%)
Jun 27, 2008 8.918 9.114 8.645 8.785 624,621 -0.13(-1.49%)
Jun 26, 2008 9.086 9.184 8.876 8.918 391,881 -0.20(-2.15%)
Jun 25, 2008 8.946 9.142 8.820 9.114 342,778 +0.15(+1.64%)
Jun 24, 2008 8.974 9.121 8.736 8.967 255,486 -0.10(-1.08%)
Jun 23, 2008 9.281 9.379 8.967 9.065 236,589 -0.14(-1.52%)
Jun 20, 2008 8.582 9.302 8.582 9.204 755,553 +0.35(+3.95%)
Jun 19, 2008 8.750 8.855 8.568 8.855 310,402 +0.13(+1.44%)
Jun 18, 2008 8.897 8.897 8.596 8.729 281,456 -0.15(-1.65%)
Jun 17, 2008 9.170 9.421 8.659 8.876 825,615 -0.89(-9.16%)
Jun 16, 2008 9.785 9.792 9.533 9.771 223,586 -0.03(-0.36%)
Jun 13, 2008 9.973 9.994 9.715 9.806 277,256 +0.03(+0.29%)
Jun 12, 2008 9.819 9.945 9.547 9.778 192,657 +0.03(+0.36%)
Jun 11, 2008 10.41 10.44 9.701 9.743 299,151 -0.71(-6.82%)
Jun 10, 2008 10.48 10.55 10.22 10.46 308,976 +0.17(+1.63%)
Jun 09, 2008 10.34 10.34 10.07 10.29 273,126 +0.13(+1.24%)
Jun 06, 2008 10.32 10.39 10.16 10.16 144,504 -0.24(-2.28%)
Jun 05, 2008 10.31 10.57 10.21 10.40 166,901 +0.10(+0.95%)
Jun 04, 2008 10.11 10.59 10.09 10.30 345,617 +0.13(+1.24%)
Jun 03, 2008 10.35 10.48 10.11 10.18 303,064 -0.09(-0.89%)
Jun 02, 2008 10.16 10.34 10.04 10.27 529,156 +0.15(+1.52%)
May 30, 2008 10.15 10.21 10.00 10.11 495,151 +0.05(+0.49%)
May 29, 2008 9.722 10.13 9.610 10.06 182,712 +0.33(+3.37%)
May 28, 2008 9.882 9.882 9.645 9.736 108,259 -0.18(-1.83%)
May 27, 2008 9.826 9.959 9.750 9.917 196,588 +0.09(+0.92%)
May 26, 2008 9.785 9.833 9.701 9.826 0 +0.00(+0.00%)
May 23, 2008 9.785 9.833 9.701 9.826 159,355 -0.01(-0.14%)
May 22, 2008 9.729 9.854 9.603 9.840 233,113 +0.11(+1.15%)
May 21, 2008 9.505 9.778 9.365 9.729 277,495 +0.28(+2.96%)
May 20, 2008 9.652 9.701 9.316 9.449 331,769 -0.22(-2.24%)
May 19, 2008 9.673 9.799 9.505 9.666 226,561 +0.04(+0.44%)
May 16, 2008 9.785 9.924 9.540 9.624 196,745 -0.16(-1.64%)
May 15, 2008 9.785 9.868 9.610 9.785 362,485 +0.01(+0.14%)
May 14, 2008 9.833 9.973 9.757 9.771 184,028 -0.09(-0.92%)
May 13, 2008 9.833 9.980 9.729 9.861 175,369 +0.03(+0.28%)
May 12, 2008 9.799 10.01 9.351 9.833 414,745 +0.01(+0.14%)
May 09, 2008 9.470 10.07 9.365 9.819 78,688 -0.20(-1.95%)
May 08, 2008 10.16 10.16 9.819 10.02 195,984 -0.13(-1.24%)
May 07, 2008 10.45 10.48 10.09 10.14 159,867 -0.30(-2.88%)
May 06, 2008 10.34 10.48 10.13 10.44 118,064 +0.08(+0.74%)
May 05, 2008 10.60 10.60 10.33 10.36 157,250 -0.22(-2.11%)
May 02, 2008 10.83 10.85 10.51 10.59 165,874 -0.08(-0.72%)
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.