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, 2012 15.15 15.24 14.99 15.05 862,086 +0.00(+0.00%)
Jan 30, 2012 15.23 15.31 14.98 15.05 1,019,910 -0.33(-2.13%)
Jan 27, 2012 15.29 15.50 15.25 15.38 774,289 +0.07(+0.45%)
Jan 26, 2012 15.31 15.43 15.11 15.31 847,617 +0.07(+0.45%)
Jan 25, 2012 15.19 15.30 15.01 15.24 1,303,847 +0.06(+0.40%)
Jan 24, 2012 15.13 15.23 14.97 15.18 899,213 -0.06(-0.40%)
Jan 23, 2012 15.07 15.30 15.07 15.24 1,155,007 +0.16(+1.06%)
Jan 20, 2012 15.01 15.13 14.93 15.08 1,182,217 +0.07(+0.46%)
Jan 19, 2012 14.64 15.01 14.64 15.01 1,227,958 +0.35(+2.39%)
Jan 18, 2012 14.27 14.66 14.11 14.66 1,068,346 +0.37(+2.56%)
Jan 17, 2012 14.74 14.84 14.24 14.30 1,098,685 -0.34(-2.30%)
Jan 13, 2012 14.32 14.66 14.29 14.63 1,301,554 +0.20(+1.37%)
Jan 12, 2012 14.44 14.54 14.39 14.43 820,747 -0.04(-0.26%)
Jan 11, 2012 14.29 14.51 14.23 14.47 767,258 +0.18(+1.28%)
Jan 10, 2012 14.29 14.39 14.17 14.29 896,246 +0.18(+1.24%)
Jan 09, 2012 14.04 14.21 14.02 14.11 899,344 +0.15(+1.09%)
Jan 06, 2012 13.82 14.17 13.77 13.96 1,958,709 +0.19(+1.39%)
Jan 05, 2012 14.06 14.08 13.68 13.77 2,868,542 -0.39(-2.75%)
Jan 04, 2012 14.14 14.28 14.13 14.16 1,249,926 +0.05(+0.32%)
Dec 30, 2011 14.13 14.19 14.01 14.11 1,462,331 -0.08(-0.54%)
Dec 29, 2011 14.13 14.24 14.01 14.19 1,125,510 +0.14(+0.98%)
Dec 28, 2011 14.59 14.59 14.03 14.05 1,885,412 -0.50(-3.46%)
Dec 27, 2011 14.92 14.93 14.52 14.55 1,824,752 -0.37(-2.51%)
Dec 23, 2011 14.78 14.94 14.70 14.93 761,969 +0.21(+1.45%)
Dec 21, 2011 14.36 14.74 14.33 14.71 1,463,232 +0.28(+1.96%)
Dec 20, 2011 14.26 14.45 14.12 14.43 2,809,528 +0.39(+2.77%)
Dec 19, 2011 14.52 14.63 14.00 14.04 2,163,741 -0.41(-2.85%)
Dec 16, 2011 14.45 14.62 14.41 14.46 10,815,334 +0.14(+0.96%)
Dec 15, 2011 14.26 14.45 14.23 14.32 2,815,189 +0.17(+1.19%)
Dec 14, 2011 14.36 14.51 14.10 14.15 2,575,320 -0.35(-2.42%)
Dec 13, 2011 15.02 15.08 14.43 14.50 2,665,889 -0.40(-2.66%)
Dec 12, 2011 15.46 15.48 14.81 14.90 2,941,326 -0.68(-4.36%)
Dec 09, 2011 15.35 15.65 15.35 15.58 1,877,949 +0.25(+1.64%)
Dec 08, 2011 15.36 15.42 15.22 15.33 2,766,874 -0.15(-0.99%)
Dec 07, 2011 15.42 15.55 15.25 15.48 1,862,730 -0.05(-0.30%)
Dec 06, 2011 15.36 15.70 15.33 15.52 2,419,995 +0.14(+0.89%)
Dec 05, 2011 15.45 15.53 15.20 15.39 2,231,949 +0.12(+0.80%)
Dec 02, 2011 15.46 15.49 15.23 15.26 3,917,610 +0.06(+0.40%)
Dec 01, 2011 14.90 15.24 14.84 15.20 1,338,648 +0.25(+1.68%)
Nov 30, 2011 15.10 15.23 14.75 14.95 1,786,146 +0.56(+3.87%)
Nov 29, 2011 14.37 14.62 14.34 14.39 1,898,856 -0.02(-0.16%)
Nov 28, 2011 14.55 14.62 14.29 14.42 1,429,491 +0.25(+1.78%)
Nov 25, 2011 14.20 14.38 14.11 14.17 473,536 -0.08(-0.59%)
Nov 23, 2011 14.68 14.72 14.24 14.25 1,217,590 -0.53(-3.56%)
Nov 22, 2011 14.77 14.94 14.65 14.78 1,358,973 -0.01(-0.05%)
Nov 21, 2011 14.81 14.85 14.49 14.78 1,246,785 -0.22(-1.47%)
Nov 18, 2011 14.90 15.10 14.84 15.01 1,251,679 +0.11(+0.77%)
Nov 17, 2011 15.01 15.17 14.79 14.89 1,974,974 -0.13(-0.86%)
Nov 16, 2011 15.01 15.35 14.90 15.02 1,926,329 -0.05(-0.35%)
Nov 15, 2011 14.95 15.14 14.92 15.07 1,488,121 +0.03(+0.20%)
Nov 14, 2011 14.95 15.13 14.95 15.04 1,785,295 +0.00(+0.00%)
Nov 11, 2011 15.10 15.18 14.99 15.04 3,108,665 +0.02(+0.15%)
Nov 10, 2011 15.07 15.10 14.87 15.02 2,524,153 +0.10(+0.66%)
Nov 09, 2011 14.62 15.07 14.59 14.92 5,289,228 -0.65(-4.17%)
Nov 08, 2011 15.47 15.62 15.17 15.57 1,196,721 +0.21(+1.38%)
Nov 07, 2011 15.41 15.50 14.98 15.36 825,094 -0.09(-0.59%)
Nov 04, 2011 15.48 15.86 15.14 15.45 2,165,567 -0.09(-0.58%)
Nov 03, 2011 15.48 15.59 15.22 15.54 1,174,058 +0.20(+1.33%)
Nov 02, 2011 15.58 15.58 15.22 15.34 1,339,261 +0.06(+0.40%)
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.