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

Cinemark Holdings Inc (NY: CNK )

17.37 -0.01 (-0.06%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
May 30, 2008 10.15 10.21 10.00 10.11 495,151 +0.05(+0.49%)
May 29, 2008 9.722 10.13 9.610 10.06 182,712 +0.33(+3.37%)
May 28, 2008 9.882 9.882 9.645 9.736 108,259 -0.18(-1.83%)
May 27, 2008 9.826 9.959 9.750 9.917 196,588 +0.09(+0.92%)
May 26, 2008 9.785 9.833 9.701 9.826 0 +0.00(+0.00%)
May 23, 2008 9.785 9.833 9.701 9.826 159,355 -0.01(-0.14%)
May 22, 2008 9.729 9.854 9.603 9.840 233,113 +0.11(+1.15%)
May 21, 2008 9.505 9.778 9.365 9.729 277,495 +0.28(+2.96%)
May 20, 2008 9.652 9.701 9.316 9.449 331,769 -0.22(-2.24%)
May 19, 2008 9.673 9.799 9.505 9.666 226,561 +0.04(+0.44%)
May 16, 2008 9.785 9.924 9.540 9.624 196,745 -0.16(-1.64%)
May 15, 2008 9.785 9.868 9.610 9.785 362,485 +0.01(+0.14%)
May 14, 2008 9.833 9.973 9.757 9.771 184,028 -0.09(-0.92%)
May 13, 2008 9.833 9.980 9.729 9.861 175,369 +0.03(+0.28%)
May 12, 2008 9.799 10.01 9.351 9.833 414,745 +0.01(+0.14%)
May 09, 2008 9.470 10.07 9.365 9.819 78,688 -0.20(-1.95%)
May 08, 2008 10.16 10.16 9.819 10.02 195,984 -0.13(-1.24%)
May 07, 2008 10.45 10.48 10.09 10.14 159,867 -0.30(-2.88%)
May 06, 2008 10.34 10.48 10.13 10.44 118,064 +0.08(+0.74%)
May 05, 2008 10.60 10.60 10.33 10.36 157,250 -0.22(-2.11%)
May 02, 2008 10.83 10.85 10.51 10.59 165,874 -0.08(-0.72%)
May 01, 2008 10.43 10.79 10.31 10.67 314,840 +0.31(+3.04%)
Apr 30, 2008 10.40 10.54 10.24 10.35 140,225 +0.01(+0.07%)
Apr 29, 2008 10.27 10.99 10.20 10.34 509,495 +0.08(+0.75%)
Apr 28, 2008 10.06 10.32 10.03 10.27 297,258 +0.31(+3.09%)
Apr 25, 2008 10.18 10.18 9.771 9.959 181,139 -0.16(-1.59%)
Apr 24, 2008 9.785 10.32 9.750 10.12 192,447 +0.33(+3.35%)
Apr 23, 2008 9.931 10.05 9.680 9.792 744,172 -0.09(-0.92%)
Apr 22, 2008 10.09 10.16 9.687 9.882 266,877 -0.27(-2.68%)
Apr 21, 2008 9.938 10.26 9.896 10.15 534,811 +0.10(+0.97%)
Apr 18, 2008 9.806 10.15 9.680 10.06 464,723 +0.41(+4.28%)
Apr 17, 2008 9.505 9.736 9.358 9.645 551,533 +0.08(+0.80%)
Apr 16, 2008 9.330 9.575 9.309 9.568 394,729 +0.34(+3.71%)
Apr 15, 2008 9.281 9.323 9.065 9.225 319,761 +0.07(+0.76%)
Apr 14, 2008 9.086 9.267 8.988 9.156 444,148 +0.08(+0.85%)
Apr 11, 2008 9.135 9.190 8.995 9.079 519,103 -0.10(-1.14%)
Apr 10, 2008 9.030 9.232 8.946 9.184 377,165 +0.17(+1.86%)
Apr 09, 2008 9.386 9.428 8.862 9.016 330,133 -0.29(-3.08%)
Apr 08, 2008 8.722 9.519 8.666 9.302 509,374 +0.01(+0.08%)
Apr 07, 2008 9.316 9.435 9.281 9.295 192,446 +0.03(+0.30%)
Apr 04, 2008 9.002 9.526 8.827 9.267 262,127 +0.36(+4.08%)
Apr 03, 2008 8.967 9.002 8.422 8.904 918,018 -0.06(-0.70%)
Apr 02, 2008 9.016 9.121 8.862 8.967 309,201 -0.06(-0.62%)
Apr 01, 2008 9.100 9.156 8.834 9.023 1,106,058 +0.08(+0.94%)
Mar 31, 2008 9.093 9.274 8.841 8.939 1,251,686 -0.07(-0.78%)
Mar 28, 2008 9.526 9.526 8.568 9.009 1,443,131 -0.48(-5.08%)
Mar 27, 2008 9.757 9.764 9.435 9.491 263,987 -0.24(-2.44%)
Mar 26, 2008 10.16 10.16 9.729 9.729 203,463 -0.47(-4.59%)
Mar 25, 2008 10.23 10.23 10.11 10.20 177,279 -0.02(-0.21%)
Mar 24, 2008 10.20 10.25 10.15 10.22 222,692 +0.07(+0.69%)
Mar 21, 2008 10.48 10.50 10.14 10.15 852,772 +0.00(+0.00%)
Mar 20, 2008 10.48 10.50 10.14 10.15 852,772 -0.38(-3.65%)
Mar 19, 2008 10.13 10.66 10.08 10.53 193,904 +0.40(+3.93%)
Mar 18, 2008 10.13 10.29 9.854 10.13 411,219 +0.15(+1.54%)
Mar 17, 2008 9.715 10.54 9.715 9.980 207,326 -0.03(-0.35%)
Mar 14, 2008 10.50 10.50 9.959 10.02 372,444 -0.29(-2.78%)
Mar 13, 2008 9.610 10.48 9.414 10.30 1,102,308 +0.59(+6.04%)
Mar 12, 2008 9.743 9.924 9.337 9.715 148,519 +0.01(+0.07%)
Mar 11, 2008 9.414 9.722 9.323 9.708 175,133 +0.55(+6.03%)
Mar 10, 2008 9.225 9.344 8.932 9.156 402,435 -0.05(-0.53%)
Mar 07, 2008 9.477 9.729 8.869 9.204 397,769 -0.45(-4.63%)
Mar 06, 2008 9.819 9.945 9.218 9.652 679,070 -0.22(-2.20%)
Mar 05, 2008 9.785 10.27 9.722 9.868 291,173 -0.17(-1.74%)
Mar 04, 2008 9.973 10.29 9.924 10.04 205,609 -0.08(-0.76%)
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.