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

Cinemark Holdings Inc (NY: CNK )

17.71 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 31, 2008 4.934 6.011 4.857 5.794 2,329,701 +0.85(+17.09%)
Oct 30, 2008 5.116 5.277 4.822 4.948 1,068,460 -0.17(-3.28%)
Oct 29, 2008 5.207 5.298 5.095 5.116 611,515 -0.09(-1.74%)
Oct 28, 2008 5.619 5.745 5.144 5.207 737,882 -0.31(-5.58%)
Oct 27, 2008 5.955 6.094 5.507 5.514 409,189 -0.51(-8.47%)
Oct 24, 2008 5.878 6.304 5.780 6.024 836,390 -0.17(-2.82%)
Oct 23, 2008 6.758 6.814 6.011 6.199 1,257,075 -0.51(-7.60%)
Oct 22, 2008 7.485 7.611 6.577 6.709 482,539 -0.90(-11.85%)
Oct 21, 2008 7.918 7.932 7.597 7.611 347,928 -0.42(-5.22%)
Oct 20, 2008 8.219 8.289 7.953 8.030 243,731 -0.16(-1.96%)
Oct 17, 2008 7.995 8.715 7.981 8.191 270,042 -0.07(-0.85%)
Oct 16, 2008 7.653 8.275 7.373 8.261 297,201 +0.64(+8.34%)
Oct 15, 2008 8.058 8.058 7.534 7.625 372,369 -0.36(-4.55%)
Oct 14, 2008 8.254 8.464 7.863 7.988 360,448 -0.27(-3.22%)
Oct 13, 2008 8.422 8.792 7.932 8.254 534,862 +0.15(+1.90%)
Oct 10, 2008 7.094 8.121 7.094 8.100 1,143,008 +0.66(+8.93%)
Oct 09, 2008 8.121 8.289 7.422 7.436 465,968 -0.67(-8.28%)
Oct 08, 2008 8.093 8.387 7.863 8.107 299,677 -0.22(-2.68%)
Oct 07, 2008 9.072 9.149 8.296 8.331 314,541 -0.69(-7.67%)
Oct 06, 2008 9.170 9.253 8.589 9.023 461,030 -0.41(-4.37%)
Oct 03, 2008 10.06 10.14 9.407 9.435 385,484 -0.54(-5.40%)
Oct 02, 2008 9.966 10.13 9.924 9.973 250,653 -0.05(-0.49%)
Oct 01, 2008 9.505 10.11 9.428 10.02 303,611 +0.52(+5.44%)
Sep 30, 2008 9.435 9.708 9.295 9.505 280,699 +0.24(+2.56%)
Sep 29, 2008 9.512 10.09 9.232 9.267 220,923 -0.31(-3.28%)
Sep 26, 2008 9.477 9.708 9.435 9.582 0 -0.01(-0.07%)
Sep 25, 2008 9.323 9.938 9.323 9.589 168,548 +0.28(+3.00%)
Sep 24, 2008 9.337 9.533 9.211 9.309 176,186 -0.03(-0.30%)
Sep 23, 2008 9.519 9.785 9.190 9.337 280,761 -0.12(-1.26%)
Sep 22, 2008 9.575 9.652 9.428 9.456 201,394 -0.12(-1.24%)
Sep 19, 2008 9.610 9.994 8.876 9.575 0 -0.03(-0.36%)
Sep 18, 2008 9.470 9.826 9.463 9.610 693,870 +0.14(+1.48%)
Sep 17, 2008 9.086 9.889 9.086 9.470 499,676 +0.15(+1.65%)
Sep 16, 2008 8.981 9.316 8.939 9.316 1,036,748 -0.03(-0.30%)
Sep 15, 2008 9.610 9.764 9.225 9.344 329,303 -0.53(-5.38%)
Sep 12, 2008 10.10 10.15 9.833 9.875 162,491 -0.31(-3.02%)
Sep 11, 2008 10.34 10.43 10.03 10.18 158,355 -0.16(-1.55%)
Sep 10, 2008 10.57 10.69 10.31 10.34 369,981 -0.10(-1.00%)
Sep 09, 2008 10.44 10.79 10.41 10.45 1,369,956 +0.04(+0.40%)
Sep 08, 2008 10.68 11.39 10.32 10.41 503,031 +0.23(+2.27%)
Sep 05, 2008 10.09 10.33 9.973 10.18 0 +0.03(+0.27%)
Sep 04, 2008 10.03 10.22 9.813 10.15 335,355 -0.03(-0.34%)
Sep 03, 2008 10.22 10.32 10.09 10.18 190,860 -0.04(-0.34%)
Sep 02, 2008 10.41 10.53 10.02 10.22 427,251 -0.05(-0.48%)
Aug 29, 2008 10.55 10.67 10.23 10.27 269,959 -0.39(-3.67%)
Aug 28, 2008 10.75 10.76 10.18 10.66 571,172 -0.43(-3.91%)
Aug 27, 2008 11.14 11.32 11.05 11.09 607,590 -0.03(-0.25%)
Aug 26, 2008 11.08 11.15 10.98 11.12 576,117 +0.06(+0.57%)
Aug 25, 2008 10.61 11.18 10.46 11.06 2,318,981 +0.38(+3.60%)
Aug 22, 2008 9.910 10.80 9.910 10.67 476,002 +0.87(+8.84%)
Aug 21, 2008 9.708 10.11 9.470 9.806 208,797 +0.00(+0.00%)
Aug 20, 2008 10.11 10.11 9.750 9.806 231,401 -0.21(-2.09%)
Aug 19, 2008 10.06 10.17 9.924 10.02 118,197 -0.16(-1.58%)
Aug 18, 2008 10.41 10.45 10.10 10.18 181,192 -0.17(-1.62%)
Aug 15, 2008 10.55 10.55 10.11 10.34 0 -0.23(-2.18%)
Aug 14, 2008 10.58 10.68 10.49 10.57 310,579 -0.04(-0.39%)
Aug 13, 2008 10.69 10.89 10.50 10.62 314,687 -0.07(-0.65%)
Aug 12, 2008 10.50 10.92 10.50 10.69 237,954 +0.14(+1.32%)
Aug 11, 2008 10.17 10.74 9.743 10.55 743,216 +0.02(+0.20%)
Aug 08, 2008 10.43 11.10 10.36 10.53 638,925 +0.18(+1.76%)
Aug 07, 2008 10.41 10.48 10.17 10.34 599,139 -0.14(-1.33%)
Aug 06, 2008 10.39 10.48 10.15 10.48 547,598 +0.00(+0.00%)
Aug 05, 2008 10.36 10.48 10.28 10.48 857,345 +0.18(+1.76%)
Aug 04, 2008 10.46 10.51 10.25 10.30 391,240 -0.14(-1.34%)
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.