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 (%)
Oct 30, 2009 7.870 8.177 7.863 8.100 615,982 +0.17(+2.20%)
Oct 29, 2009 7.765 8.030 7.737 7.925 625,773 +0.20(+2.62%)
Oct 28, 2009 7.870 8.037 7.695 7.723 495,835 -0.15(-1.95%)
Oct 27, 2009 7.905 7.946 7.807 7.877 235,390 +0.03(+0.45%)
Oct 26, 2009 8.002 8.128 7.821 7.842 312,183 -0.13(-1.67%)
Oct 23, 2009 8.008 8.037 7.939 7.974 396,945 -0.36(-4.28%)
Oct 22, 2009 8.037 8.387 8.037 8.331 707,991 +0.50(+6.33%)
Oct 21, 2009 7.835 8.065 7.737 7.835 643,907 +0.02(+0.27%)
Oct 20, 2009 7.786 7.835 7.772 7.814 261,423 -0.03(-0.45%)
Oct 19, 2009 7.800 7.974 7.800 7.849 258,391 +0.04(+0.54%)
Oct 16, 2009 7.765 7.828 7.653 7.807 568,813 -0.02(-0.27%)
Oct 15, 2009 7.884 7.884 7.786 7.828 445,565 -0.06(-0.80%)
Oct 14, 2009 7.953 7.953 7.807 7.891 323,034 +0.05(+0.62%)
Oct 13, 2009 7.932 7.932 7.744 7.842 354,543 -0.06(-0.71%)
Oct 12, 2009 7.946 8.100 7.814 7.898 566,205 -0.08(-0.96%)
Oct 09, 2009 7.779 8.051 7.765 7.974 997,773 +0.24(+3.07%)
Oct 08, 2009 7.751 7.828 7.625 7.737 392,371 +0.04(+0.55%)
Oct 07, 2009 7.814 7.828 7.597 7.695 323,369 -0.14(-1.78%)
Oct 06, 2009 7.366 7.863 7.324 7.835 780,096 +0.53(+7.27%)
Oct 05, 2009 7.206 7.338 7.045 7.303 252,901 +0.07(+0.97%)
Oct 02, 2009 7.115 7.310 7.101 7.234 257,803 +0.08(+1.07%)
Oct 01, 2009 7.241 7.241 7.059 7.157 315,377 -0.08(-1.16%)
Sep 30, 2009 7.324 7.345 7.122 7.241 255,283 -0.08(-1.15%)
Sep 29, 2009 7.220 7.352 7.185 7.324 472,002 +0.13(+1.85%)
Sep 28, 2009 7.213 7.401 7.143 7.192 243,679 +0.00(+0.00%)
Sep 25, 2009 7.129 7.234 7.122 7.192 373,892 +0.02(+0.29%)
Sep 24, 2009 7.164 7.220 7.101 7.171 433,494 +0.01(+0.20%)
Sep 23, 2009 7.338 7.373 7.157 7.157 255,215 -0.13(-1.82%)
Sep 22, 2009 7.331 7.366 7.199 7.289 307,122 -0.02(-0.29%)
Sep 21, 2009 7.303 7.331 7.220 7.310 278,659 -0.03(-0.38%)
Sep 18, 2009 7.555 7.555 7.269 7.338 923,409 -0.21(-2.78%)
Sep 17, 2009 7.436 7.625 7.408 7.548 332,137 +0.08(+1.03%)
Sep 16, 2009 7.310 7.513 7.276 7.471 391,568 +0.18(+2.49%)
Sep 15, 2009 7.478 7.534 7.234 7.289 311,077 -0.21(-2.80%)
Sep 14, 2009 7.457 7.506 7.296 7.499 353,763 +0.06(+0.85%)
Sep 11, 2009 7.080 7.681 7.059 7.436 995,558 +0.45(+6.40%)
Sep 10, 2009 6.947 7.087 6.940 6.989 717,473 +0.00(+0.00%)
Sep 09, 2009 7.045 7.101 6.926 6.989 319,911 -0.03(-0.50%)
Sep 08, 2009 7.038 7.106 6.947 7.024 444,344 +0.02(+0.30%)
Sep 04, 2009 6.975 7.003 6.912 7.003 220,152 +0.03(+0.40%)
Sep 03, 2009 6.891 7.017 6.828 6.975 348,369 +0.08(+1.22%)
Sep 02, 2009 6.828 6.982 6.772 6.891 595,213 -0.01(-0.20%)
Sep 01, 2009 6.982 7.087 6.856 6.905 755,021 -0.11(-1.59%)
Aug 31, 2009 6.786 7.164 6.779 7.017 599,497 +0.20(+2.97%)
Aug 28, 2009 6.786 6.884 6.706 6.814 281,316 +0.05(+0.72%)
Aug 27, 2009 6.807 6.821 6.640 6.765 393,226 -0.01(-0.10%)
Aug 26, 2009 6.821 6.877 6.647 6.772 207,034 -0.07(-1.02%)
Aug 25, 2009 6.884 6.989 6.835 6.842 188,084 -0.03(-0.51%)
Aug 24, 2009 6.884 6.940 6.772 6.877 242,603 -0.01(-0.20%)
Aug 21, 2009 6.884 6.940 6.800 6.891 260,128 +0.10(+1.44%)
Aug 20, 2009 6.709 6.821 6.654 6.793 290,019 +0.03(+0.41%)
Aug 19, 2009 6.695 6.835 6.647 6.765 344,527 -0.01(-0.21%)
Aug 18, 2009 6.884 6.919 6.716 6.779 263,117 +0.04(+0.63%)
Aug 17, 2009 6.884 6.919 6.694 6.737 500,062 -0.22(-3.22%)
Aug 14, 2009 7.010 7.017 6.807 6.961 469,110 -0.05(-0.70%)
Aug 13, 2009 7.136 7.143 6.947 7.010 553,765 -0.15(-2.05%)
Aug 12, 2009 7.094 7.178 7.038 7.157 545,213 +0.09(+1.29%)
Aug 11, 2009 7.338 7.338 7.066 7.066 449,057 -0.27(-3.71%)
Aug 10, 2009 7.338 7.443 7.269 7.338 702,275 +0.04(+0.57%)
Aug 07, 2009 7.681 7.744 7.289 7.296 526,150 -0.15(-2.06%)
Aug 06, 2009 7.464 7.681 7.255 7.450 315,595 +0.03(+0.38%)
Aug 05, 2009 7.576 7.674 7.345 7.422 310,450 -0.12(-1.58%)
Aug 04, 2009 7.695 7.695 7.478 7.541 509,781 -0.13(-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.