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 (%)
Jun 30, 2009 7.912 7.981 7.877 7.912 456,967 +0.08(+1.07%)
Jun 29, 2009 7.583 7.842 7.576 7.828 342,076 +0.26(+3.42%)
Jun 26, 2009 7.499 7.674 7.394 7.569 1,457,160 +0.06(+0.84%)
Jun 25, 2009 7.422 7.555 7.408 7.506 244,545 +0.08(+1.03%)
Jun 24, 2009 7.450 7.506 7.283 7.429 221,420 +0.06(+0.76%)
Jun 23, 2009 7.506 7.534 7.359 7.373 184,359 -0.06(-0.85%)
Jun 22, 2009 7.611 7.646 7.436 7.436 244,469 -0.22(-2.92%)
Jun 19, 2009 7.758 7.877 7.611 7.660 732,298 -0.03(-0.36%)
Jun 18, 2009 7.520 8.030 7.499 7.688 747,476 +0.31(+4.27%)
Jun 17, 2009 7.401 7.492 7.338 7.373 334,212 +0.00(+0.00%)
Jun 16, 2009 7.450 7.513 7.321 7.373 446,333 -0.11(-1.49%)
Jun 15, 2009 7.457 7.534 7.345 7.485 378,173 -0.02(-0.28%)
Jun 12, 2009 7.373 7.534 7.345 7.506 316,138 +0.10(+1.42%)
Jun 11, 2009 7.338 7.583 7.303 7.401 546,531 +0.13(+1.83%)
Jun 10, 2009 7.555 7.555 7.157 7.269 423,521 -0.20(-2.62%)
Jun 09, 2009 7.555 7.576 7.436 7.464 318,935 -0.10(-1.29%)
Jun 08, 2009 7.597 7.625 7.548 7.562 344,140 -0.18(-2.35%)
Jun 05, 2009 7.835 7.898 7.632 7.744 286,379 -0.09(-1.16%)
Jun 04, 2009 7.939 7.960 7.709 7.835 266,525 -0.03(-0.36%)
Jun 03, 2009 7.737 7.891 7.737 7.863 285,933 +0.08(+1.08%)
Jun 02, 2009 7.716 7.821 7.660 7.779 827,790 +0.10(+1.27%)
Jun 01, 2009 7.450 7.751 7.450 7.681 558,617 +0.26(+3.48%)
May 29, 2009 7.380 7.436 7.289 7.422 276,604 -0.03(-0.47%)
May 28, 2009 7.359 7.471 7.150 7.457 1,638,718 +0.17(+2.30%)
May 27, 2009 7.303 7.443 7.227 7.289 356,717 -0.03(-0.38%)
May 26, 2009 7.115 7.394 7.059 7.317 285,210 +0.17(+2.35%)
May 22, 2009 7.122 7.220 7.045 7.150 478,416 +0.04(+0.59%)
May 21, 2009 7.129 7.192 6.996 7.108 356,204 -0.06(-0.88%)
May 20, 2009 7.178 7.324 7.094 7.171 470,666 +0.01(+0.20%)
May 19, 2009 7.129 7.254 7.073 7.157 510,774 +0.02(+0.29%)
May 18, 2009 6.975 7.150 6.898 7.136 530,403 +0.21(+3.03%)
May 15, 2009 7.073 7.206 6.898 6.926 281,792 -0.16(-2.27%)
May 14, 2009 7.087 7.199 7.010 7.087 907,849 +0.07(+1.00%)
May 13, 2009 7.227 7.227 6.982 7.017 379,363 -0.31(-4.20%)
May 12, 2009 7.534 7.541 7.241 7.324 337,325 -0.20(-2.60%)
May 11, 2009 7.674 7.674 7.485 7.520 308,135 -0.28(-3.58%)
May 08, 2009 7.548 7.800 7.485 7.800 491,152 +0.13(+1.64%)
May 07, 2009 7.464 7.751 7.408 7.674 1,012,001 +0.34(+4.57%)
May 06, 2009 6.989 7.366 6.989 7.338 663,937 +0.41(+5.95%)
May 05, 2009 6.458 6.933 6.444 6.926 569,278 +0.45(+6.90%)
May 04, 2009 6.374 6.479 6.353 6.479 788,901 +0.34(+5.58%)
May 01, 2009 6.255 6.276 6.031 6.136 358,575 -0.08(-1.35%)
Apr 30, 2009 6.178 6.332 6.178 6.220 592,240 +0.02(+0.34%)
Apr 29, 2009 6.339 6.451 6.101 6.199 1,045,549 -0.04(-0.67%)
Apr 28, 2009 6.458 6.633 6.171 6.241 899,819 -0.29(-4.49%)
Apr 27, 2009 6.640 6.849 6.472 6.535 607,485 -0.13(-1.99%)
Apr 24, 2009 6.640 6.807 6.570 6.667 719,336 +0.01(+0.21%)
Apr 23, 2009 6.863 6.863 6.563 6.654 683,930 -0.27(-3.84%)
Apr 22, 2009 6.807 7.234 6.779 6.919 404,430 -0.05(-0.70%)
Apr 21, 2009 6.751 6.996 6.563 6.968 312,699 +0.20(+2.89%)
Apr 20, 2009 7.143 7.185 6.472 6.772 596,634 -0.50(-6.83%)
Apr 17, 2009 7.520 7.520 7.227 7.269 399,389 -0.27(-3.61%)
Apr 16, 2009 7.185 7.660 7.122 7.541 317,870 +0.40(+5.58%)
Apr 15, 2009 6.891 7.143 6.856 7.143 277,521 +0.20(+2.92%)
Apr 14, 2009 7.262 7.262 6.905 6.940 446,010 -0.39(-5.34%)
Apr 13, 2009 6.996 7.380 6.905 7.331 528,721 +0.19(+2.64%)
Apr 09, 2009 7.108 7.422 6.989 7.143 486,455 +0.19(+2.71%)
Apr 08, 2009 6.633 7.045 6.633 6.954 494,640 +0.38(+5.74%)
Apr 07, 2009 6.674 6.723 6.577 6.577 700,994 -0.14(-2.08%)
Apr 06, 2009 6.772 6.786 6.605 6.716 1,119,707 -0.15(-2.14%)
Apr 03, 2009 7.338 7.380 6.688 6.863 814,460 -0.47(-6.39%)
Apr 02, 2009 6.849 7.394 6.842 7.331 355,810 +0.43(+6.17%)
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.