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, 2014 23.75 24.04 23.59 23.92 743,596 -0.11(-0.44%)
Jan 30, 2014 23.95 24.14 23.76 24.03 749,127 +0.29(+1.24%)
Jan 29, 2014 24.31 24.34 23.48 23.73 1,539,056 -0.72(-2.94%)
Jan 28, 2014 24.44 24.66 24.28 24.45 1,181,731 +0.07(+0.30%)
Jan 27, 2014 24.74 24.84 24.08 24.38 1,766,410 -0.27(-1.09%)
Jan 24, 2014 25.29 25.32 24.35 24.65 1,483,669 -0.70(-2.77%)
Jan 23, 2014 25.55 25.64 25.19 25.35 538,431 -0.31(-1.21%)
Jan 22, 2014 25.72 25.86 25.54 25.66 624,090 +0.11(+0.42%)
Jan 21, 2014 25.69 25.76 25.38 25.55 594,200 +0.03(+0.13%)
Jan 17, 2014 25.61 25.52 25.52 25.52 534,577 -0.07(-0.26%)
Jan 16, 2014 25.50 25.65 25.44 25.59 518,450 +0.04(+0.16%)
Jan 15, 2014 25.78 25.78 25.44 25.55 1,383,592 -0.24(-0.92%)
Jan 14, 2014 25.77 25.83 25.50 25.78 576,597 +0.10(+0.38%)
Jan 13, 2014 26.40 26.46 25.64 25.68 891,013 -0.78(-2.93%)
Jan 10, 2014 26.47 26.89 26.25 26.46 1,636,208 -0.04(-0.15%)
Jan 09, 2014 26.56 26.56 26.24 26.50 734,835 -0.03(-0.12%)
Jan 08, 2014 26.42 26.83 26.04 26.53 1,484,161 +0.10(+0.37%)
Jan 07, 2014 26.31 26.68 26.26 26.44 1,158,095 +0.11(+0.40%)
Jan 06, 2014 27.06 27.13 26.30 26.33 675,420 -0.74(-2.74%)
Jan 03, 2014 26.98 27.17 26.89 27.07 445,909 +0.17(+0.64%)
Jan 02, 2014 27.24 27.26 26.76 26.90 612,892 -0.30(-1.11%)
Dec 31, 2013 26.93 27.20 27.20 27.20 510,072 +0.27(+1.00%)
Dec 30, 2013 26.80 26.94 26.73 26.93 841,624 +0.09(+0.33%)
Dec 27, 2013 27.13 27.30 26.63 26.84 404,223 -0.22(-0.81%)
Dec 26, 2013 27.24 27.48 26.99 27.06 482,186 +0.05(+0.18%)
Dec 24, 2013 26.75 27.03 26.71 27.01 202,004 +0.23(+0.85%)
Dec 23, 2013 26.56 26.94 26.32 26.79 730,269 +0.37(+1.39%)
Dec 20, 2013 26.29 26.48 26.14 26.42 2,001,763 +0.19(+0.72%)
Dec 19, 2013 26.60 26.73 25.90 26.23 996,533 -0.50(-1.86%)
Dec 18, 2013 26.73 26.88 26.13 26.73 766,820 +0.16(+0.61%)
Dec 17, 2013 26.58 26.68 26.26 26.57 551,010 +0.04(+0.15%)
Dec 16, 2013 26.77 26.77 26.49 26.53 497,484 -0.12(-0.46%)
Dec 13, 2013 26.85 26.93 26.51 26.65 427,938 -0.02(-0.09%)
Dec 12, 2013 26.68 26.83 26.56 26.67 417,490 +0.01(+0.03%)
Dec 11, 2013 27.17 27.28 26.62 26.66 566,693 -0.41(-1.51%)
Dec 10, 2013 26.84 27.15 26.82 27.07 396,389 +0.13(+0.48%)
Dec 09, 2013 27.24 27.35 26.93 26.94 422,700 -0.29(-1.08%)
Dec 06, 2013 27.08 27.33 27.00 27.24 382,070 +0.27(+1.00%)
Dec 05, 2013 26.67 26.99 26.58 26.97 495,904 +0.27(+1.01%)
Dec 04, 2013 26.61 26.97 26.51 26.70 322,210 -0.02(-0.09%)
Dec 03, 2013 26.58 26.79 26.40 26.72 473,525 +0.06(+0.21%)
Dec 02, 2013 27.01 27.21 26.65 26.66 614,348 -0.26(-0.97%)
Nov 29, 2013 26.87 27.06 26.71 26.93 301,697 +0.05(+0.18%)
Nov 27, 2013 27.01 27.09 26.70 26.88 601,782 -0.03(-0.12%)
Nov 26, 2013 27.02 27.08 26.75 26.91 395,697 -0.02(-0.09%)
Nov 25, 2013 26.96 27.11 26.81 26.93 449,222 +0.07(+0.27%)
Nov 22, 2013 26.73 26.97 26.63 26.86 452,524 +0.06(+0.21%)
Nov 21, 2013 26.47 26.88 26.47 26.80 503,179 +0.32(+1.22%)
Nov 20, 2013 26.79 26.93 26.46 26.48 435,978 -0.32(-1.18%)
Nov 19, 2013 27.22 27.34 26.78 26.80 453,945 -0.47(-1.72%)
Nov 18, 2013 27.61 27.75 27.22 27.27 570,878 -0.41(-1.49%)
Nov 15, 2013 27.57 27.82 27.51 27.68 427,989 +0.06(+0.21%)
Nov 14, 2013 27.42 27.67 27.31 27.62 340,874 +0.45(+1.67%)
Nov 12, 2013 26.77 27.36 26.65 27.17 1,212,652 +0.79(+2.98%)
Nov 11, 2013 26.06 26.41 25.94 26.38 597,660 +0.37(+1.43%)
Nov 08, 2013 26.36 26.57 25.95 26.01 677,474 -0.27(-1.02%)
Nov 07, 2013 27.14 27.14 26.24 26.28 931,885 -0.31(-1.16%)
Nov 06, 2013 26.46 26.70 26.29 26.58 627,841 +0.24(+0.92%)
Nov 05, 2013 26.84 26.84 26.21 26.34 942,772 -0.28(-1.06%)
Nov 04, 2013 26.99 26.99 26.59 26.63 317,462 -0.22(-0.81%)
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.