Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.97 -0.10 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 12.43 12.46 12.22 12.41 1,249,277 +0.10(+0.77%)
Jan 28, 2011 12.55 12.64 12.25 12.31 970,774 -0.28(-2.21%)
Jan 27, 2011 12.61 12.61 12.44 12.59 563,119 -0.01(-0.06%)
Jan 26, 2011 12.71 12.91 12.55 12.60 773,687 -0.05(-0.41%)
Jan 25, 2011 12.48 12.65 12.36 12.65 803,041 +0.15(+1.23%)
Jan 24, 2011 12.64 12.64 12.44 12.50 955,728 -0.08(-0.64%)
Jan 21, 2011 12.93 12.98 12.47 12.58 1,423,461 -0.35(-2.72%)
Jan 20, 2011 12.96 12.99 12.73 12.93 875,298 -0.11(-0.84%)
Jan 19, 2011 13.18 13.19 12.93 13.04 1,300,650 -0.10(-0.78%)
Jan 18, 2011 13.37 13.44 13.10 13.14 1,676,732 +0.12(+0.90%)
Jan 14, 2011 12.99 13.06 12.83 13.02 648,752 +0.03(+0.23%)
Jan 13, 2011 13.03 13.07 12.95 12.99 827,213 +0.01(+0.06%)
Jan 12, 2011 12.93 13.07 12.92 12.99 937,557 +0.14(+1.08%)
Jan 11, 2011 12.93 13.01 12.81 12.85 788,074 -0.05(-0.40%)
Jan 10, 2011 12.83 12.92 12.79 12.90 782,795 +0.01(+0.11%)
Jan 07, 2011 12.94 12.98 12.72 12.88 826,672 -0.02(-0.17%)
Jan 06, 2011 13.07 13.12 12.84 12.91 1,227,122 -0.13(-1.01%)
Jan 05, 2011 13.10 13.10 12.93 13.04 931,119 -0.10(-0.78%)
Jan 04, 2011 12.80 13.17 12.70 13.14 2,523,566 +0.45(+3.58%)
Jan 03, 2011 12.68 12.73 12.59 12.69 1,338,818 +0.07(+0.52%)
Dec 31, 2010 12.71 12.81 12.62 12.62 1,164,302 -0.07(-0.58%)
Dec 30, 2010 12.64 12.78 12.57 12.69 1,571,895 +0.08(+0.64%)
Dec 29, 2010 12.68 12.76 12.61 12.61 656,115 -0.03(-0.23%)
Dec 28, 2010 12.85 12.87 12.52 12.64 1,524,545 -0.17(-1.31%)
Dec 27, 2010 12.92 12.97 12.71 12.81 637,913 -0.18(-1.41%)
Dec 23, 2010 13.01 13.08 12.96 12.99 456,890 -0.06(-0.45%)
Dec 22, 2010 13.03 13.06 12.91 13.05 1,206,677 +0.07(+0.56%)
Dec 21, 2010 12.91 13.09 12.85 12.98 798,080 +0.13(+1.03%)
Dec 20, 2010 12.82 12.90 12.70 12.85 1,068,657 +0.01(+0.06%)
Dec 17, 2010 12.91 12.91 12.67 12.84 2,183,945 -0.04(-0.28%)
Dec 16, 2010 12.93 12.93 12.69 12.88 2,783,001 +0.00(+0.00%)
Dec 15, 2010 13.12 13.12 12.88 12.88 2,024,585 -0.23(-1.79%)
Dec 14, 2010 13.21 13.27 13.10 13.11 800,720 -0.07(-0.56%)
Dec 13, 2010 13.31 13.31 13.12 13.18 660,289 -0.07(-0.50%)
Dec 10, 2010 13.28 13.30 13.21 13.25 922,014 +0.01(+0.06%)
Dec 09, 2010 13.32 13.41 13.18 13.24 727,173 +0.02(+0.17%)
Dec 08, 2010 13.36 13.40 13.21 13.22 1,057,102 -0.10(-0.77%)
Dec 07, 2010 13.60 13.62 13.28 13.32 2,049,970 -0.15(-1.09%)
Dec 06, 2010 13.60 13.65 13.45 13.47 1,230,363 -0.15(-1.08%)
Dec 03, 2010 13.40 13.69 13.31 13.62 2,405,671 +0.23(+1.69%)
Dec 02, 2010 13.18 13.48 13.15 13.39 3,017,885 +0.29(+2.18%)
Dec 01, 2010 13.04 13.22 12.99 13.10 2,461,573 +0.26(+1.99%)
Nov 30, 2010 12.89 13.02 12.80 12.85 916,970 -0.15(-1.13%)
Nov 29, 2010 13.16 13.16 12.79 12.99 645,003 -0.14(-1.06%)
Nov 26, 2010 13.10 13.17 13.02 13.13 160,908 -0.04(-0.33%)
Nov 24, 2010 13.14 13.18 13.18 13.18 1,064,191 +0.14(+1.07%)
Nov 23, 2010 12.88 13.07 12.77 13.04 897,316 -0.01(-0.06%)
Nov 22, 2010 12.95 13.06 12.74 13.04 838,773 +0.09(+0.68%)
Nov 19, 2010 13.03 13.12 12.89 12.96 860,283 -0.07(-0.51%)
Nov 18, 2010 13.02 13.14 13.00 13.02 730,091 +0.13(+1.02%)
Nov 17, 2010 12.82 12.98 12.80 12.89 889,526 -0.02(-0.17%)
Nov 16, 2010 13.09 13.09 12.81 12.91 1,181,548 -0.28(-2.14%)
Nov 15, 2010 13.19 13.28 13.11 13.19 388,864 +0.09(+0.72%)
Nov 12, 2010 13.09 13.36 13.08 13.10 867,291 -0.07(-0.49%)
Nov 11, 2010 13.24 13.33 13.12 13.17 1,430,028 -0.16(-1.19%)
Nov 10, 2010 13.40 13.40 13.14 13.32 1,196,378 -0.02(-0.16%)
Nov 09, 2010 13.02 13.50 12.99 13.35 3,908,943 -0.09(-0.65%)
Nov 08, 2010 13.19 13.61 13.10 13.43 1,014,380 +0.16(+1.20%)
Nov 05, 2010 12.97 13.50 12.95 13.27 1,444,745 +0.31(+2.40%)
Nov 04, 2010 12.91 13.02 12.75 12.96 933,944 +0.17(+1.30%)
Nov 03, 2010 12.80 12.83 12.54 12.80 839,958 +0.04(+0.34%)
Nov 02, 2010 12.80 12.86 12.60 12.75 831,543 +0.08(+0.63%)
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.