Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.84 -0.23 (-1.30%)
Streaming Delayed Price Updated: 1:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.16 22.35 22.16 22.28 634,946 +0.03(+0.14%)
Jan 30, 2013 22.16 22.52 22.15 22.24 945,550 +0.00(+0.00%)
Jan 29, 2013 21.97 22.34 21.97 22.24 657,163 +0.24(+1.08%)
Jan 28, 2013 22.22 22.30 21.79 22.01 586,494 -0.17(-0.79%)
Jan 25, 2013 22.08 22.20 21.95 22.18 621,999 +0.21(+0.94%)
Jan 24, 2013 21.97 22.14 21.90 21.97 360,878 +0.00(+0.00%)
Jan 23, 2013 21.92 22.09 21.88 21.97 447,741 +0.00(+0.00%)
Jan 22, 2013 21.85 22.01 21.81 21.97 567,753 +0.15(+0.69%)
Jan 18, 2013 21.81 21.86 21.61 21.82 535,663 -0.03(-0.15%)
Jan 17, 2013 21.68 22.24 21.68 21.86 1,007,661 +0.32(+1.51%)
Jan 16, 2013 21.56 21.71 21.26 21.53 953,416 -0.11(-0.51%)
Jan 15, 2013 21.72 21.79 21.60 21.64 786,271 -0.13(-0.58%)
Jan 14, 2013 21.94 22.20 21.76 21.77 952,038 -0.09(-0.40%)
Jan 11, 2013 21.91 22.10 21.71 21.86 741,218 -0.04(-0.18%)
Jan 10, 2013 21.82 21.90 21.63 21.90 863,895 +0.17(+0.80%)
Jan 09, 2013 21.76 21.84 21.62 21.72 1,064,665 +0.02(+0.11%)
Jan 08, 2013 21.59 21.87 21.39 21.70 1,170,001 +0.13(+0.59%)
Jan 07, 2013 21.46 21.73 21.44 21.57 1,121,063 +0.02(+0.11%)
Jan 04, 2013 21.48 21.57 21.04 21.55 1,407,526 +0.13(+0.63%)
Jan 03, 2013 21.10 21.71 21.05 21.41 1,790,099 +0.37(+1.77%)
Jan 02, 2013 21.01 21.14 20.83 21.04 1,168,549 +0.48(+2.31%)
Dec 31, 2012 20.00 20.59 19.98 20.57 795,668 +0.55(+2.77%)
Dec 28, 2012 19.89 20.24 19.88 20.01 597,790 -0.03(-0.16%)
Dec 27, 2012 20.03 20.17 19.72 20.04 644,118 +0.02(+0.12%)
Dec 26, 2012 20.22 20.38 19.98 20.02 802,291 -0.20(-0.98%)
Dec 24, 2012 20.17 20.30 20.03 20.22 626,344 +0.02(+0.08%)
Dec 21, 2012 20.53 20.62 20.00 20.20 3,672,205 -0.58(-2.78%)
Dec 20, 2012 20.65 20.83 20.64 20.78 1,231,129 +0.22(+1.08%)
Dec 19, 2012 20.73 20.78 20.52 20.56 1,420,005 -0.21(-0.99%)
Dec 18, 2012 20.65 20.95 20.63 20.76 778,204 +0.13(+0.65%)
Dec 17, 2012 20.51 20.73 20.46 20.63 2,955,914 +0.15(+0.73%)
Dec 14, 2012 21.18 21.18 20.37 20.48 1,026,705 -0.38(-1.82%)
Dec 13, 2012 21.16 21.16 20.79 20.86 841,849 -0.20(-0.94%)
Dec 12, 2012 21.11 21.27 20.99 21.06 767,461 -0.04(-0.19%)
Dec 11, 2012 21.02 21.14 20.85 21.10 771,758 +0.13(+0.60%)
Dec 10, 2012 21.07 21.14 20.83 20.97 587,881 -0.10(-0.49%)
Dec 07, 2012 21.06 21.28 20.98 21.07 621,278 +0.02(+0.11%)
Dec 06, 2012 20.93 21.12 20.84 21.05 822,311 +0.11(+0.53%)
Dec 05, 2012 21.06 21.14 20.94 20.94 704,016 -0.10(-0.49%)
Dec 04, 2012 21.21 21.27 20.95 21.04 959,860 -0.49(-2.28%)
Nov 30, 2012 21.61 21.77 21.29 21.53 1,913,391 +0.12(+0.55%)
Nov 29, 2012 21.40 21.56 21.33 21.41 1,057,884 +0.13(+0.63%)
Nov 28, 2012 20.95 21.34 20.87 21.28 1,004,004 +0.28(+1.32%)
Nov 27, 2012 20.99 21.23 20.97 21.00 902,706 +0.03(+0.15%)
Nov 26, 2012 20.77 21.00 20.70 20.97 647,988 +0.30(+1.46%)
Nov 23, 2012 20.58 20.68 20.52 20.67 198,748 +0.11(+0.54%)
Nov 21, 2012 20.57 20.59 20.18 20.56 810,495 -0.01(-0.04%)
Nov 20, 2012 20.65 20.74 20.44 20.57 547,084 -0.13(-0.61%)
Nov 19, 2012 20.63 20.87 20.49 20.69 727,155 +0.44(+2.15%)
Nov 16, 2012 20.00 20.30 19.92 20.26 672,534 +0.24(+1.22%)
Nov 15, 2012 20.01 20.25 19.79 20.01 491,351 -0.01(-0.04%)
Nov 14, 2012 20.44 20.56 19.93 20.02 832,935 -0.42(-2.07%)
Nov 13, 2012 20.46 20.83 20.25 20.45 646,698 -0.04(-0.19%)
Nov 12, 2012 20.31 20.55 20.29 20.48 772,767 +0.21(+1.05%)
Nov 09, 2012 20.57 20.64 20.20 20.27 1,059,795 -0.34(-1.64%)
Nov 08, 2012 20.67 21.18 20.58 20.61 1,979,151 +0.02(+0.11%)
Nov 07, 2012 19.94 20.79 19.91 20.59 2,146,419 +0.64(+3.19%)
Nov 06, 2012 19.64 19.97 19.04 19.95 1,554,658 +0.27(+1.40%)
Nov 05, 2012 19.31 19.68 19.10 19.68 867,190 +0.45(+2.33%)
Nov 02, 2012 19.66 19.68 19.21 19.23 727,754 -0.36(-1.84%)
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.