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

Cinemark Holdings Inc (NY: CNK )

28.33 -0.29 (-1.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 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 7.659 7.727 7.625 7.659 472,029 +0.08(+1.07%)
Jun 29, 2009 7.341 7.591 7.334 7.578 353,351 +0.25(+3.42%)
Jun 26, 2009 7.260 7.429 7.158 7.328 1,505,189 +0.06(+0.84%)
Jun 25, 2009 7.185 7.314 7.172 7.267 252,605 +0.07(+1.03%)
Jun 24, 2009 7.213 7.267 7.050 7.192 228,718 +0.05(+0.76%)
Jun 23, 2009 7.267 7.294 7.125 7.138 190,435 -0.06(-0.85%)
Jun 22, 2009 7.368 7.402 7.199 7.199 252,527 -0.22(-2.92%)
Jun 19, 2009 7.510 7.625 7.368 7.415 756,435 -0.03(-0.36%)
Jun 18, 2009 7.280 7.774 7.260 7.443 772,113 +0.30(+4.27%)
Jun 17, 2009 7.165 7.253 7.104 7.138 345,228 +0.00(+0.00%)
Jun 16, 2009 7.213 7.273 7.087 7.138 461,044 -0.11(-1.49%)
Jun 15, 2009 7.219 7.294 7.111 7.246 390,637 -0.02(-0.28%)
Jun 12, 2009 7.138 7.294 7.111 7.267 326,558 +0.10(+1.42%)
Jun 11, 2009 7.104 7.341 7.070 7.165 564,545 +0.13(+1.83%)
Jun 10, 2009 7.314 7.314 6.928 7.037 437,481 -0.19(-2.62%)
Jun 09, 2009 7.314 7.334 7.199 7.226 329,447 -0.09(-1.29%)
Jun 08, 2009 7.355 7.382 7.307 7.321 355,483 -0.18(-2.35%)
Jun 05, 2009 7.585 7.646 7.388 7.497 295,819 -0.09(-1.16%)
Jun 04, 2009 7.686 7.706 7.463 7.585 275,310 -0.03(-0.36%)
Jun 03, 2009 7.490 7.639 7.490 7.612 295,357 +0.08(+1.08%)
Jun 02, 2009 7.470 7.571 7.415 7.531 855,074 +0.09(+1.27%)
Jun 01, 2009 7.213 7.503 7.213 7.436 577,029 +0.25(+3.48%)
May 29, 2009 7.145 7.199 7.057 7.185 285,721 +0.09(+1.24%)
May 28, 2009 7.004 7.111 6.805 7.097 1,721,776 +0.16(+2.30%)
May 27, 2009 6.951 7.084 6.878 6.938 374,798 -0.03(-0.38%)
May 26, 2009 6.772 7.038 6.718 6.964 299,666 +0.16(+2.35%)
May 22, 2009 6.778 6.871 6.705 6.805 502,665 +0.04(+0.59%)
May 21, 2009 6.785 6.845 6.658 6.765 374,258 -0.06(-0.88%)
May 20, 2009 6.831 6.971 6.752 6.825 494,521 +0.01(+0.20%)
May 19, 2009 6.785 6.905 6.732 6.811 536,663 +0.02(+0.29%)
May 18, 2009 6.639 6.805 6.565 6.792 557,286 +0.20(+3.03%)
May 15, 2009 6.732 6.858 6.565 6.592 296,075 -0.15(-2.27%)
May 14, 2009 6.745 6.851 6.672 6.745 953,863 +0.07(+1.00%)
May 13, 2009 6.878 6.878 6.645 6.678 398,591 -0.29(-4.20%)
May 12, 2009 7.171 7.177 6.891 6.971 354,423 -0.19(-2.60%)
May 11, 2009 7.304 7.304 7.124 7.157 323,753 -0.27(-3.58%)
May 08, 2009 7.184 7.423 7.124 7.423 516,046 +0.12(+1.64%)
May 07, 2009 7.104 7.377 7.051 7.304 1,063,295 +0.32(+4.57%)
May 06, 2009 6.652 7.011 6.652 6.984 697,589 +0.39(+5.95%)
May 05, 2009 6.146 6.599 6.133 6.592 598,132 +0.43(+6.90%)
May 04, 2009 6.066 6.166 6.046 6.166 828,887 +0.33(+5.58%)
May 01, 2009 5.953 5.973 5.741 5.840 376,749 -0.08(-1.35%)
Apr 30, 2009 5.880 6.027 5.880 5.920 622,258 +0.02(+0.34%)
Apr 29, 2009 6.033 6.140 5.807 5.900 1,098,542 -0.04(-0.67%)
Apr 28, 2009 6.146 6.313 5.874 5.940 945,426 -0.28(-4.49%)
Apr 27, 2009 6.319 6.519 6.160 6.219 638,276 -0.13(-1.99%)
Apr 24, 2009 6.319 6.479 6.253 6.346 755,796 +0.01(+0.21%)
Apr 23, 2009 6.532 6.532 6.246 6.333 718,595 -0.25(-3.84%)
Apr 22, 2009 6.479 6.885 6.452 6.585 424,928 -0.05(-0.70%)
Apr 21, 2009 6.426 6.658 6.246 6.632 328,549 +0.19(+2.89%)
Apr 20, 2009 6.798 6.838 6.160 6.446 626,875 -0.47(-6.83%)
Apr 17, 2009 7.157 7.157 6.878 6.918 419,632 -0.26(-3.61%)
Apr 16, 2009 6.838 7.290 6.778 7.177 333,982 +0.38(+5.58%)
Apr 15, 2009 6.559 6.798 6.525 6.798 291,587 +0.19(+2.92%)
Apr 14, 2009 6.911 6.911 6.572 6.605 468,616 -0.37(-5.34%)
Apr 13, 2009 6.658 7.024 6.572 6.978 555,520 +0.18(+2.64%)
Apr 09, 2009 6.765 7.064 6.652 6.798 511,111 +0.18(+2.71%)
Apr 08, 2009 6.313 6.705 6.313 6.619 519,711 +0.36(+5.74%)
Apr 07, 2009 6.352 6.399 6.259 6.259 736,524 -0.13(-2.08%)
Apr 06, 2009 6.446 6.459 6.286 6.392 1,176,459 -0.14(-2.14%)
Apr 03, 2009 6.984 7.024 6.366 6.532 855,741 -0.45(-6.39%)
Apr 02, 2009 6.519 7.038 6.512 6.978 373,845 +0.41(+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.