Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cinemark Holdings Inc (NY: CNK )

18.12 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 10.14 10.18 9.903 9.910 648,655 -0.23(-2.27%)
Jan 28, 2010 10.05 10.22 9.840 10.14 1,528,411 -0.15(-1.49%)
Jan 27, 2010 10.12 10.35 10.10 10.29 484,632 +0.09(+0.89%)
Jan 26, 2010 10.14 10.26 10.08 10.20 1,491,828 +0.04(+0.41%)
Jan 25, 2010 10.18 10.24 9.987 10.16 856,698 +0.08(+0.76%)
Jan 22, 2010 10.19 10.30 10.07 10.09 890,968 -0.08(-0.83%)
Jan 21, 2010 10.00 10.17 9.966 10.17 1,507,437 +0.15(+1.54%)
Jan 20, 2010 10.17 10.18 9.861 10.02 4,117,151 -0.52(-4.91%)
Jan 19, 2010 10.48 10.81 10.46 10.53 456,569 +0.07(+0.67%)
Jan 15, 2010 10.65 10.46 10.46 10.46 494,779 -0.14(-1.32%)
Jan 14, 2010 10.54 10.69 10.54 10.60 302,828 +0.00(+0.00%)
Jan 13, 2010 10.31 10.64 10.29 10.60 601,384 +0.28(+2.71%)
Jan 12, 2010 10.60 10.64 10.27 10.32 487,511 -0.31(-2.96%)
Jan 11, 2010 10.48 10.68 10.43 10.64 681,519 +0.26(+2.49%)
Jan 08, 2010 10.25 10.41 10.23 10.38 293,083 +0.13(+1.23%)
Jan 07, 2010 10.20 10.32 10.19 10.25 627,769 +0.03(+0.27%)
Jan 06, 2010 10.18 10.29 10.13 10.22 544,973 +0.12(+1.18%)
Jan 05, 2010 10.27 10.28 10.00 10.11 514,311 -0.17(-1.70%)
Jan 04, 2010 10.16 10.34 10.09 10.28 641,166 +0.24(+2.37%)
Dec 31, 2009 10.25 10.04 10.04 10.04 328,660 -0.11(-1.10%)
Dec 30, 2009 9.924 10.17 9.924 10.15 335,538 +0.17(+1.75%)
Dec 29, 2009 9.917 10.03 9.889 9.980 369,663 +0.13(+1.35%)
Dec 28, 2009 9.778 9.868 9.673 9.847 393,587 +0.10(+1.00%)
Dec 24, 2009 9.708 9.762 9.645 9.750 134,373 +0.04(+0.43%)
Dec 23, 2009 9.785 9.785 9.645 9.708 575,268 -0.05(-0.50%)
Dec 22, 2009 9.617 9.785 9.561 9.757 745,148 +0.20(+2.05%)
Dec 21, 2009 9.463 9.589 9.372 9.561 525,292 +0.15(+1.63%)
Dec 18, 2009 9.309 9.435 9.309 9.407 754,999 +0.17(+1.89%)
Dec 17, 2009 9.484 9.498 9.211 9.232 609,151 -0.31(-3.22%)
Dec 16, 2009 9.372 9.575 9.337 9.540 932,781 +0.17(+1.79%)
Dec 15, 2009 9.358 9.407 9.260 9.372 703,251 -0.01(-0.07%)
Dec 14, 2009 9.204 9.379 9.197 9.379 908,417 +0.01(+0.15%)
Dec 11, 2009 9.184 9.435 9.058 9.365 1,009,658 +0.25(+2.76%)
Dec 10, 2009 9.197 9.295 9.072 9.114 363,232 -0.08(-0.84%)
Dec 09, 2009 9.156 9.225 9.037 9.190 329,340 +0.07(+0.77%)
Dec 08, 2009 9.288 9.407 9.072 9.121 900,799 -0.27(-2.90%)
Dec 07, 2009 9.218 9.435 9.211 9.393 739,615 +0.17(+1.82%)
Dec 04, 2009 9.079 9.225 9.016 9.225 1,032,365 +0.11(+1.23%)
Dec 03, 2009 9.128 9.337 9.093 9.114 841,167 -0.02(-0.23%)
Dec 02, 2009 8.974 9.142 8.918 9.135 2,956,519 +0.20(+2.19%)
Dec 01, 2009 8.841 8.981 8.841 8.939 1,160,533 +0.10(+1.11%)
Nov 30, 2009 8.708 8.862 8.652 8.841 711,588 +0.15(+1.69%)
Nov 27, 2009 8.596 8.841 8.561 8.694 255,222 -0.10(-1.19%)
Nov 25, 2009 8.827 8.848 8.715 8.799 480,467 +0.01(+0.08%)
Nov 24, 2009 8.778 8.890 8.687 8.792 608,606 -0.01(-0.08%)
Nov 23, 2009 8.603 8.862 8.603 8.799 851,135 +0.17(+2.03%)
Nov 20, 2009 8.687 8.701 8.561 8.624 334,763 -0.09(-1.04%)
Nov 19, 2009 8.582 8.736 8.520 8.715 535,339 +0.10(+1.22%)
Nov 18, 2009 8.645 8.680 8.485 8.610 559,287 -0.01(-0.08%)
Nov 17, 2009 8.527 8.652 8.485 8.617 394,042 +0.03(+0.33%)
Nov 16, 2009 8.548 8.666 8.415 8.589 658,849 +0.03(+0.33%)
Nov 13, 2009 8.568 8.708 8.436 8.561 372,993 -0.10(-1.21%)
Nov 12, 2009 8.736 8.841 8.534 8.666 397,256 -0.08(-0.96%)
Nov 11, 2009 8.778 8.911 8.666 8.750 794,203 +0.06(+0.72%)
Nov 10, 2009 8.631 9.309 8.359 8.687 1,556,993 +0.07(+0.81%)
Nov 09, 2009 8.436 8.687 8.380 8.617 793,529 +0.42(+5.12%)
Nov 06, 2009 8.156 8.219 7.967 8.198 349,539 -0.01(-0.09%)
Nov 05, 2009 8.009 8.317 8.009 8.205 397,590 +0.24(+2.98%)
Nov 04, 2009 7.863 8.100 7.737 7.967 614,833 +0.16(+2.06%)
Nov 03, 2009 7.807 7.877 7.688 7.807 403,487 -0.02(-0.27%)
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.