Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 23.84 23.94 23.39 23.40 802,612 -0.49(-2.04%)
May 30, 2013 23.96 24.15 23.78 23.89 850,901 -0.08(-0.33%)
May 29, 2013 24.30 24.40 23.96 23.97 689,403 -0.47(-1.93%)
May 28, 2013 24.30 24.61 24.22 24.44 542,628 +0.33(+1.36%)
May 24, 2013 23.95 24.15 23.80 24.11 231,567 +0.10(+0.40%)
May 23, 2013 23.78 24.10 23.47 24.02 539,563 +0.12(+0.50%)
May 22, 2013 24.10 24.25 23.80 23.90 494,384 -0.24(-0.99%)
May 21, 2013 23.89 24.23 23.82 24.14 468,365 +0.16(+0.67%)
May 20, 2013 24.03 24.14 23.84 23.98 486,889 -0.10(-0.43%)
May 17, 2013 24.17 24.21 23.95 24.08 476,039 -0.05(-0.20%)
May 16, 2013 24.27 24.34 24.00 24.13 383,194 -0.19(-0.79%)
May 15, 2013 24.30 24.37 24.05 24.32 576,722 +0.27(+1.13%)
May 13, 2013 23.96 24.09 23.81 24.05 595,487 +0.01(+0.03%)
May 10, 2013 23.98 24.16 23.77 24.04 715,125 +0.05(+0.20%)
May 09, 2013 24.22 24.53 23.95 23.99 838,284 -0.33(-1.34%)
May 08, 2013 24.65 24.68 24.11 24.32 887,228 -0.24(-0.97%)
May 07, 2013 24.73 25.09 24.50 24.56 834,081 -0.05(-0.19%)
May 06, 2013 24.67 24.95 24.49 24.61 895,830 -0.07(-0.29%)
May 03, 2013 25.04 25.25 24.65 24.68 992,730 -0.06(-0.26%)
May 02, 2013 24.79 25.34 24.72 24.74 1,453,301 +0.07(+0.29%)
May 01, 2013 24.51 24.77 24.29 24.67 1,231,447 +0.03(+0.13%)
Apr 30, 2013 24.33 24.66 24.16 24.64 1,100,681 +0.29(+1.18%)
Apr 29, 2013 23.53 24.41 23.47 24.35 1,614,120 +0.93(+3.99%)
Apr 26, 2013 23.23 23.43 23.21 23.42 528,688 +0.21(+0.89%)
Apr 25, 2013 23.11 23.27 23.10 23.21 410,749 +0.15(+0.66%)
Apr 24, 2013 23.34 23.53 23.04 23.06 399,004 -0.26(-1.13%)
Apr 23, 2013 23.37 23.53 23.11 23.32 478,697 -0.05(-0.20%)
Apr 22, 2013 23.33 23.42 22.95 23.37 360,818 +0.16(+0.69%)
Apr 19, 2013 23.05 23.31 22.90 23.21 409,929 +0.25(+1.08%)
Apr 18, 2013 22.85 23.03 22.78 22.96 662,728 +0.14(+0.59%)
Apr 17, 2013 22.92 23.03 22.58 22.83 848,356 -0.25(-1.07%)
Apr 16, 2013 23.03 23.11 22.95 23.07 519,701 +0.22(+0.94%)
Apr 15, 2013 23.35 23.45 22.84 22.86 1,004,167 -0.57(-2.45%)
Apr 12, 2013 23.27 23.51 23.26 23.43 333,305 +0.07(+0.31%)
Apr 11, 2013 23.28 23.53 23.24 23.36 681,150 +0.11(+0.48%)
Apr 10, 2013 23.25 23.43 23.23 23.25 793,139 +0.07(+0.31%)
Apr 09, 2013 23.29 23.34 23.10 23.18 791,802 -0.06(-0.27%)
Apr 08, 2013 23.06 23.33 23.06 23.24 449,639 +0.21(+0.90%)
Apr 05, 2013 22.70 23.05 22.46 23.03 462,042 +0.09(+0.38%)
Apr 04, 2013 23.07 23.07 22.60 22.95 886,882 -0.07(-0.31%)
Apr 03, 2013 23.43 23.57 22.72 23.02 1,279,483 -0.35(-1.50%)
Apr 02, 2013 23.51 23.72 23.34 23.37 1,108,436 -0.08(-0.34%)
Apr 01, 2013 23.39 23.54 23.18 23.45 1,388,138 -0.03(-0.14%)
Mar 28, 2013 23.55 23.74 23.25 23.48 814,043 -0.02(-0.10%)
Mar 27, 2013 23.04 23.51 22.95 23.51 1,058,860 +0.28(+1.20%)
Mar 26, 2013 23.04 23.26 23.01 23.23 523,332 +0.26(+1.15%)
Mar 25, 2013 23.23 23.35 22.88 22.96 945,472 -0.22(-0.93%)
Mar 22, 2013 23.05 23.27 23.05 23.18 707,299 +0.15(+0.66%)
Mar 21, 2013 22.72 23.09 22.62 23.03 867,277 +0.20(+0.87%)
Mar 20, 2013 22.37 22.88 22.37 22.83 587,534 +0.59(+2.65%)
Mar 19, 2013 22.24 22.33 22.10 22.24 450,849 +0.03(+0.14%)
Mar 18, 2013 22.09 22.36 22.07 22.21 533,673 -0.14(-0.61%)
Mar 15, 2013 22.29 22.48 22.26 22.34 987,430 +0.00(+0.00%)
Mar 14, 2013 22.21 22.45 22.13 22.34 656,486 +0.25(+1.12%)
Mar 13, 2013 21.74 22.13 21.73 22.09 544,224 +0.38(+1.76%)
Mar 12, 2013 21.73 21.93 21.62 21.71 802,504 -0.03(-0.15%)
Mar 11, 2013 22.01 22.12 21.69 21.74 1,491,761 -0.38(-1.73%)
Mar 08, 2013 21.83 22.13 21.81 22.13 882,505 +0.44(+2.02%)
Mar 07, 2013 22.24 22.29 21.67 21.69 1,246,514 -0.53(-2.37%)
Mar 06, 2013 22.17 22.31 21.97 22.21 963,489 +0.14(+0.61%)
Mar 05, 2013 21.69 22.10 21.64 22.08 970,050 +0.43(+1.99%)
Mar 04, 2013 21.54 21.84 21.02 21.65 2,510,419 -0.22(-0.98%)
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.