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

Cinemark Holdings Inc (NY: CNK )

28.32 -0.01 (-0.04%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2009 7.564 7.666 7.490 7.503 306,246 -0.09(-1.25%)
Jul 30, 2009 7.761 7.869 7.537 7.598 341,948 -0.10(-1.32%)
Jul 29, 2009 7.503 7.720 7.470 7.700 453,809 +0.23(+3.08%)
Jul 28, 2009 7.355 7.537 7.355 7.470 420,268 +0.09(+1.28%)
Jul 27, 2009 7.382 7.422 7.334 7.375 406,835 -0.01(-0.09%)
Jul 24, 2009 7.361 7.436 7.300 7.382 3,154 +0.01(+0.09%)
Jul 23, 2009 7.348 7.443 7.321 7.375 438,956 +0.03(+0.37%)
Jul 22, 2009 7.233 7.409 7.179 7.348 418,735 +0.12(+1.59%)
Jul 21, 2009 7.476 7.497 7.206 7.233 206,458 -0.16(-2.20%)
Jul 20, 2009 7.402 7.422 7.253 7.395 385,549 +0.09(+1.30%)
Jul 17, 2009 7.422 7.422 7.165 7.300 283,978 -0.12(-1.55%)
Jul 16, 2009 7.361 7.551 7.314 7.415 343,994 +0.05(+0.74%)
Jul 15, 2009 7.409 7.476 7.253 7.361 728,931 +0.01(+0.09%)
Jul 14, 2009 7.517 7.652 7.334 7.355 485,979 +0.14(+1.87%)
Jul 13, 2009 7.172 7.246 7.172 7.219 241,004 +0.07(+0.95%)
Jul 10, 2009 7.152 7.206 7.023 7.152 354,743 -0.01(-0.09%)
Jul 09, 2009 7.321 7.321 7.138 7.158 292,892 -0.10(-1.40%)
Jul 08, 2009 7.415 7.429 7.131 7.260 229,705 -0.11(-1.47%)
Jul 07, 2009 7.429 7.537 7.355 7.368 337,009 -0.03(-0.46%)
Jul 06, 2009 7.273 7.740 7.267 7.402 711,535 +0.07(+0.92%)
Jul 02, 2009 7.524 7.605 7.328 7.334 328,198 -0.31(-4.07%)
Jul 01, 2009 7.740 7.882 7.585 7.646 405,497 -0.01(-0.18%)
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%)
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.