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 UNCHANGED
Streaming Delayed Price Updated: 3:04 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 (%)
Jan 31, 2008 8.652 9.576 8.652 8.933 367,704 +0.09(+0.99%)
Jan 30, 2008 8.970 9.077 8.846 8.846 226,353 -0.17(-1.94%)
Jan 29, 2008 8.958 9.089 8.889 9.020 401,321 +0.10(+1.12%)
Jan 28, 2008 8.752 9.033 8.677 8.921 478,960 +0.19(+2.15%)
Jan 25, 2008 9.027 9.277 8.496 8.733 341,291 -0.19(-2.10%)
Jan 24, 2008 9.052 9.177 8.902 8.921 264,292 -0.12(-1.38%)
Jan 23, 2008 8.571 9.058 8.508 9.045 606,064 +0.24(+2.77%)
Jan 22, 2008 8.658 9.027 8.433 8.802 279,980 +0.14(+1.66%)
Jan 21, 2008 8.864 8.933 8.533 8.658 0 +0.00(+0.00%)
Jan 18, 2008 8.864 8.933 8.533 8.658 461,831 -0.17(-1.98%)
Jan 17, 2008 8.808 8.896 8.564 8.833 223,952 -0.01(-0.14%)
Jan 16, 2008 8.589 8.921 8.539 8.846 324,803 +0.06(+0.71%)
Jan 15, 2008 8.746 9.027 8.683 8.783 583,652 -0.09(-1.06%)
Jan 14, 2008 8.589 8.964 8.446 8.877 249,914 +0.35(+4.10%)
Jan 11, 2008 8.639 9.089 8.508 8.527 592,937 -0.19(-2.22%)
Jan 10, 2008 7.884 8.946 7.852 8.721 999,541 +0.79(+9.92%)
Jan 09, 2008 8.489 8.671 7.646 7.934 989,304 -0.64(-7.50%)
Jan 08, 2008 9.514 9.514 8.402 8.577 509,695 -0.93(-9.79%)
Jan 07, 2008 9.883 9.901 9.458 9.508 305,593 -0.31(-3.12%)
Jan 04, 2008 10.28 10.28 9.808 9.814 220,910 -0.54(-5.25%)
Jan 03, 2008 10.62 10.67 10.33 10.36 244,442 -0.26(-2.47%)
Jan 02, 2008 10.60 10.68 10.49 10.62 285,743 +0.00(+0.00%)
Jan 01, 2008 10.65 10.74 10.51 10.62 260,450 +0.00(+0.00%)
Dec 31, 2007 10.65 10.74 10.51 10.62 260,450 -0.06(-0.58%)
Dec 28, 2007 10.62 10.71 10.60 10.68 168,724 +0.12(+1.18%)
Dec 27, 2007 10.46 10.58 10.43 10.56 177,529 +0.06(+0.60%)
Dec 26, 2007 10.31 10.61 10.31 10.49 190,175 +0.22(+2.13%)
Dec 24, 2007 10.17 10.53 10.17 10.28 456,229 +0.11(+1.04%)
Dec 21, 2007 10.28 10.34 10.08 10.17 1,043,659 +0.22(+2.26%)
Dec 20, 2007 10.28 10.28 9.876 9.945 292,786 -0.29(-2.87%)
Dec 19, 2007 10.18 10.33 10.13 10.24 184,252 +0.01(+0.12%)
Dec 18, 2007 10.31 10.62 10.22 10.23 1,101,993 +0.09(+0.86%)
Dec 17, 2007 10.16 10.35 10.00 10.14 192,416 -0.17(-1.70%)
Dec 14, 2007 10.09 10.43 10.09 10.31 445,823 +0.18(+1.79%)
Dec 13, 2007 10.18 10.26 9.964 10.13 257,569 -0.15(-1.46%)
Dec 12, 2007 10.52 10.96 10.24 10.28 1,379,732 -0.26(-2.43%)
Dec 11, 2007 10.22 10.76 10.22 10.54 1,704,375 +0.39(+3.88%)
Dec 10, 2007 10.55 10.55 10.06 10.14 323,682 -0.37(-3.51%)
Dec 07, 2007 10.47 10.73 10.16 10.51 997,140 +0.11(+1.08%)
Dec 06, 2007 10.36 10.68 10.31 10.40 1,302,093 +0.10(+0.97%)
Dec 05, 2007 10.49 10.51 10.19 10.30 546,514 -0.07(-0.66%)
Dec 04, 2007 10.46 10.61 10.31 10.37 648,645 -0.17(-1.60%)
Dec 03, 2007 10.40 10.61 10.35 10.54 535,949 +0.11(+1.08%)
Nov 30, 2007 10.83 10.83 10.27 10.43 1,223,814 -0.27(-2.51%)
Nov 29, 2007 10.43 10.73 10.34 10.69 856,910 +0.22(+2.09%)
Nov 28, 2007 10.28 10.48 10.28 10.48 451,426 +0.32(+3.14%)
Nov 27, 2007 10.36 10.36 10.06 10.16 290,065 -0.15(-1.45%)
Nov 26, 2007 10.57 10.59 10.28 10.31 311,516 -0.21(-2.02%)
Nov 23, 2007 10.37 10.71 9.982 10.52 186,493 +0.19(+1.81%)
Nov 21, 2007 10.46 10.63 10.28 10.33 303,192 -0.14(-1.37%)
Nov 20, 2007 10.45 10.64 10.39 10.48 357,619 +0.10(+0.96%)
Nov 19, 2007 10.46 10.46 10.30 10.38 421,491 -0.16(-1.54%)
Nov 16, 2007 10.57 10.64 10.48 10.54 327,524 +0.00(+0.00%)
Nov 15, 2007 10.49 10.68 10.40 10.54 302,071 -0.01(-0.06%)
Nov 14, 2007 10.89 10.89 10.36 10.54 866,034 -0.23(-2.14%)
Nov 13, 2007 11.09 11.09 10.53 10.78 1,164,200 -0.23(-2.10%)
Nov 12, 2007 10.67 11.13 10.62 11.01 284,142 +0.34(+3.16%)
Nov 09, 2007 10.62 10.92 10.58 10.67 200,900 -0.09(-0.81%)
Nov 08, 2007 10.91 10.91 10.62 10.76 319,520 -0.04(-0.40%)
Nov 07, 2007 10.74 10.95 10.57 10.80 444,383 -0.01(-0.06%)
Nov 06, 2007 10.73 10.89 10.73 10.81 268,294 +0.08(+0.76%)
Nov 05, 2007 10.59 10.84 10.56 10.73 287,184 -0.04(-0.35%)
Nov 02, 2007 10.67 10.84 10.54 10.76 175,608 +0.21(+1.95%)
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.