Skip to main content

Cinemark Holdings Inc (NY: CNK )

28.66 +0.07 (+0.24%)
Streaming Delayed Price Updated: 3:14 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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.