Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.97 -0.10 (-0.55%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 24.87 25.53 24.87 25.48 1,193,359 +0.61(+2.47%)
Jan 28, 2016 25.46 25.60 24.70 24.87 714,743 -0.58(-2.28%)
Jan 27, 2016 25.96 26.08 25.35 25.45 699,858 -0.67(-2.55%)
Jan 26, 2016 25.44 26.15 25.34 26.11 524,008 +0.70(+2.75%)
Jan 25, 2016 26.07 26.10 25.34 25.41 1,202,036 -0.69(-2.65%)
Jan 22, 2016 26.08 26.42 25.89 26.10 777,863 +0.46(+1.79%)
Jan 21, 2016 25.94 26.07 25.53 25.64 1,196,046 -0.28(-1.07%)
Jan 20, 2016 25.98 26.21 25.30 25.92 1,783,434 -0.48(-1.83%)
Jan 19, 2016 26.47 26.64 26.18 26.40 1,033,664 +0.15(+0.56%)
Jan 15, 2016 25.99 26.26 26.26 26.26 1,666,414 -0.40(-1.49%)
Jan 14, 2016 27.07 27.18 26.59 26.65 1,146,932 -0.32(-1.19%)
Jan 13, 2016 27.29 27.42 26.80 26.97 1,099,810 -0.23(-0.86%)
Jan 12, 2016 27.43 27.87 27.02 27.21 912,962 -0.07(-0.25%)
Jan 11, 2016 26.81 27.38 26.81 27.28 990,778 +0.47(+1.74%)
Jan 08, 2016 26.86 26.99 26.72 26.81 921,234 +0.09(+0.32%)
Jan 07, 2016 26.90 26.99 26.41 26.72 1,168,967 -0.75(-2.74%)
Jan 06, 2016 27.09 27.79 26.97 27.48 1,681,526 +0.12(+0.44%)
Jan 05, 2016 27.55 27.53 27.15 27.35 975,695 -0.20(-0.72%)
Jan 04, 2016 28.45 28.45 27.23 27.55 1,369,474 -1.33(-4.61%)
Dec 31, 2015 28.94 28.88 28.88 28.88 745,014 -0.08(-0.27%)
Dec 30, 2015 28.48 29.07 28.48 28.96 723,428 +0.38(+1.33%)
Dec 29, 2015 28.51 28.62 28.14 28.58 475,247 +0.25(+0.88%)
Dec 28, 2015 27.92 28.34 27.79 28.33 651,959 +0.36(+1.30%)
Dec 24, 2015 28.05 27.97 27.97 27.97 431,244 -0.10(-0.34%)
Dec 23, 2015 28.34 28.34 27.97 28.06 699,911 -0.08(-0.28%)
Dec 22, 2015 27.99 28.26 27.80 28.14 648,379 +0.32(+1.15%)
Dec 21, 2015 28.30 28.34 27.73 27.82 917,978 -0.20(-0.71%)
Dec 18, 2015 28.61 28.88 28.00 28.02 1,159,368 -0.79(-2.76%)
Dec 17, 2015 29.61 29.69 28.81 28.81 822,496 -0.75(-2.54%)
Dec 16, 2015 29.64 29.80 29.11 29.57 535,358 +0.17(+0.59%)
Dec 15, 2015 29.03 29.65 28.95 29.39 959,084 +0.73(+2.56%)
Dec 14, 2015 28.74 29.09 28.57 28.66 1,163,886 -0.03(-0.12%)
Dec 11, 2015 28.70 28.90 28.30 28.69 1,687,739 -0.30(-1.04%)
Dec 10, 2015 29.07 29.37 28.86 29.00 968,798 -0.03(-0.09%)
Dec 09, 2015 28.98 29.42 28.87 29.02 703,656 +0.03(+0.12%)
Dec 08, 2015 28.53 29.24 28.24 28.99 1,731,552 -0.39(-1.32%)
Dec 07, 2015 29.65 29.72 29.03 29.38 803,008 -0.44(-1.48%)
Dec 04, 2015 29.73 30.05 29.45 29.82 636,940 +0.09(+0.32%)
Dec 03, 2015 30.23 30.31 29.46 29.72 1,022,886 -0.48(-1.57%)
Dec 02, 2015 30.26 30.50 30.02 30.20 737,164 -0.15(-0.48%)
Dec 01, 2015 30.13 30.40 30.00 30.34 553,063 +0.36(+1.21%)
Nov 30, 2015 30.34 30.34 29.72 29.98 800,877 -0.38(-1.25%)
Nov 27, 2015 30.25 30.44 29.68 30.36 388,430 +0.07(+0.23%)
Nov 25, 2015 29.69 30.29 30.29 30.29 529,194 +0.57(+1.90%)
Nov 24, 2015 29.60 29.98 29.49 29.73 641,358 -0.22(-0.74%)
Nov 23, 2015 29.80 30.10 29.60 29.95 1,200,435 +0.08(+0.26%)
Nov 20, 2015 30.34 30.34 29.70 29.87 1,161,695 -0.45(-1.47%)
Nov 19, 2015 30.82 30.84 30.28 30.32 833,248 -0.53(-1.72%)
Nov 18, 2015 30.76 30.99 30.54 30.85 745,346 +0.20(+0.64%)
Nov 17, 2015 31.27 31.37 30.61 30.65 604,722 -0.59(-1.89%)
Nov 16, 2015 30.85 31.30 30.80 31.25 610,523 +0.33(+1.05%)
Nov 13, 2015 31.06 31.24 30.83 30.92 748,508 -0.18(-0.58%)
Nov 12, 2015 31.82 31.94 31.06 31.10 742,156 -0.91(-2.84%)
Nov 11, 2015 32.19 32.28 31.88 32.01 728,997 -0.10(-0.32%)
Nov 10, 2015 31.72 32.11 31.43 32.11 909,819 +0.25(+0.78%)
Nov 09, 2015 31.67 32.00 31.45 31.86 1,266,816 +0.15(+0.46%)
Nov 06, 2015 31.68 31.96 31.15 31.72 1,375,298 +0.08(+0.24%)
Nov 05, 2015 30.46 31.67 30.33 31.64 1,941,144 +1.13(+3.71%)
Nov 04, 2015 30.62 30.82 30.28 30.51 1,112,917 -0.10(-0.34%)
Nov 03, 2015 30.80 30.86 30.46 30.61 511,955 -0.35(-1.14%)
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.