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 30, 2009 5.591 5.710 5.347 5.528 0 -0.01(-0.13%)
Jan 29, 2009 6.080 6.080 5.500 5.535 241,806 -0.64(-10.31%)
Jan 28, 2009 5.822 6.227 5.752 6.171 328,132 +0.41(+7.03%)
Jan 27, 2009 5.151 5.794 5.060 5.766 314,004 +0.62(+11.94%)
Jan 26, 2009 5.221 5.333 5.054 5.151 218,532 -0.09(-1.73%)
Jan 23, 2009 5.018 5.256 4.969 5.242 309,255 +0.10(+2.04%)
Jan 22, 2009 5.144 5.326 4.997 5.137 241,842 -0.11(-2.13%)
Jan 21, 2009 4.962 5.249 4.955 5.249 328,988 +0.27(+5.48%)
Jan 20, 2009 5.263 5.312 4.976 4.976 239,909 -0.36(-6.81%)
Jan 16, 2009 5.556 5.556 5.137 5.340 362,509 -0.19(-3.41%)
Jan 15, 2009 5.214 5.584 5.102 5.528 280,623 +0.25(+4.77%)
Jan 14, 2009 5.696 5.696 5.172 5.277 279,460 -0.44(-7.70%)
Jan 13, 2009 5.493 5.794 5.493 5.717 218,092 +0.20(+3.54%)
Jan 12, 2009 5.388 5.612 5.388 5.521 252,128 +0.06(+1.02%)
Jan 09, 2009 5.801 5.843 5.451 5.465 279,028 -0.36(-6.12%)
Jan 08, 2009 5.668 5.878 5.570 5.822 227,813 +0.17(+2.97%)
Jan 07, 2009 5.654 5.717 5.493 5.654 225,927 -0.06(-1.10%)
Jan 06, 2009 5.556 5.748 5.521 5.717 231,580 +0.22(+4.07%)
Jan 05, 2009 5.375 5.570 5.256 5.493 183,403 +0.16(+3.01%)
Jan 02, 2009 5.207 5.368 5.193 5.333 0 +0.14(+2.69%)
Jan 01, 2009 5.032 5.249 4.871 5.193 0 +0.00(+0.00%)
Dec 31, 2008 5.032 5.249 4.871 5.193 925,288 +0.19(+3.77%)
Dec 30, 2008 4.899 5.025 4.718 5.004 825,751 +0.10(+2.14%)
Dec 29, 2008 5.046 5.046 4.836 4.899 956,716 -0.15(-2.91%)
Dec 26, 2008 5.060 5.060 4.753 5.046 443,991 +0.01(+0.14%)
Dec 24, 2008 5.088 5.098 4.955 5.039 214,236 -0.04(-0.83%)
Dec 23, 2008 5.249 5.249 5.025 5.081 628,693 -0.14(-2.68%)
Dec 22, 2008 5.235 5.242 5.004 5.221 841,142 -0.02(-0.40%)
Dec 19, 2008 5.416 5.416 5.172 5.242 1,108,920 -0.02(-0.40%)
Dec 18, 2008 5.200 5.388 5.025 5.263 303,855 +0.08(+1.48%)
Dec 17, 2008 4.969 5.284 4.871 5.186 362,362 +0.22(+4.51%)
Dec 16, 2008 4.850 4.983 4.759 4.962 601,655 +0.15(+3.20%)
Dec 15, 2008 5.172 5.193 4.704 4.808 778,016 -0.33(-6.39%)
Dec 12, 2008 5.060 5.144 4.885 5.137 433,740 +0.02(+0.41%)
Dec 11, 2008 5.214 5.214 5.081 5.116 436,204 -0.13(-2.40%)
Dec 10, 2008 5.368 5.591 5.200 5.242 502,586 -0.07(-1.32%)
Dec 09, 2008 5.472 5.759 5.158 5.312 611,516 -0.21(-3.80%)
Dec 08, 2008 5.584 5.731 5.465 5.521 628,863 +0.03(+0.64%)
Dec 05, 2008 5.354 5.514 5.116 5.486 790,334 +0.07(+1.29%)
Dec 04, 2008 5.710 6.031 5.228 5.416 259,129 -0.33(-5.72%)
Dec 03, 2008 5.591 5.801 5.319 5.745 288,533 +0.24(+4.45%)
Dec 02, 2008 5.249 5.661 5.081 5.500 1,397,289 +0.34(+6.64%)
Dec 01, 2008 5.235 5.319 5.123 5.158 516,463 -0.10(-1.99%)
Nov 28, 2008 5.081 5.263 5.060 5.263 586,185 +0.15(+3.01%)
Nov 26, 2008 5.004 5.116 4.836 5.109 1,025,948 +0.16(+3.25%)
Nov 25, 2008 5.256 5.256 4.764 4.948 737,141 -0.11(-2.21%)
Nov 24, 2008 5.116 5.277 4.906 5.060 651,619 -0.04(-0.82%)
Nov 21, 2008 5.025 5.277 4.789 5.102 771,025 +0.12(+2.38%)
Nov 20, 2008 5.451 5.514 4.899 4.983 742,215 -0.50(-9.06%)
Nov 19, 2008 5.990 6.248 5.416 5.479 273,518 -0.51(-8.52%)
Nov 18, 2008 6.073 6.276 5.843 5.990 374,923 -0.08(-1.38%)
Nov 17, 2008 5.927 6.234 5.906 6.073 240,607 +0.12(+2.00%)
Nov 14, 2008 6.234 6.430 5.913 5.955 337,397 -0.35(-5.54%)
Nov 13, 2008 5.626 6.311 5.451 6.304 274,914 +0.71(+12.75%)
Nov 12, 2008 5.682 5.766 5.514 5.591 470,099 -0.13(-2.20%)
Nov 11, 2008 5.941 5.990 5.528 5.717 253,136 -0.24(-3.99%)
Nov 10, 2008 6.031 6.535 5.780 5.955 390,462 -0.05(-0.81%)
Nov 07, 2008 5.682 6.031 5.598 6.004 300,214 +0.32(+5.66%)
Nov 06, 2008 5.794 5.857 5.626 5.682 207,648 -0.14(-2.40%)
Nov 05, 2008 6.108 6.199 5.801 5.822 264,771 -0.32(-5.23%)
Nov 04, 2008 6.011 6.395 5.906 6.143 295,837 +0.20(+3.41%)
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.