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

Cinemark Holdings Inc (NY: CNK )

28.32 -0.01 (-0.04%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
May 30, 2008 9.077 9.127 8.939 9.039 553,974 +0.04(+0.49%)
May 29, 2008 8.689 9.058 8.589 8.995 204,417 +0.29(+3.37%)
May 28, 2008 8.833 8.833 8.621 8.702 121,119 -0.16(-1.83%)
May 27, 2008 8.783 8.902 8.714 8.864 219,942 +0.08(+0.92%)
May 26, 2008 8.746 8.789 8.671 8.783 0 +0.00(+0.00%)
May 23, 2008 8.746 8.789 8.671 8.783 178,286 -0.01(-0.14%)
May 22, 2008 8.696 8.808 8.583 8.796 260,806 +0.10(+1.15%)
May 21, 2008 8.496 8.739 8.371 8.696 310,461 +0.25(+2.96%)
May 20, 2008 8.627 8.671 8.327 8.446 371,183 -0.19(-2.24%)
May 19, 2008 8.646 8.758 8.496 8.639 253,476 +0.04(+0.44%)
May 16, 2008 8.746 8.871 8.527 8.602 220,118 -0.14(-1.64%)
May 15, 2008 8.746 8.821 8.589 8.746 405,547 +0.01(+0.14%)
May 14, 2008 8.789 8.914 8.721 8.733 205,890 -0.08(-0.92%)
May 13, 2008 8.789 8.921 8.696 8.814 196,202 +0.02(+0.28%)
May 12, 2008 8.758 8.946 8.358 8.789 464,015 +0.01(+0.14%)
May 09, 2008 8.464 9.002 8.371 8.777 88,036 -0.17(-1.95%)
May 08, 2008 9.083 9.083 8.777 8.952 219,266 -0.11(-1.24%)
May 07, 2008 9.339 9.370 9.020 9.064 178,859 -0.27(-2.88%)
May 06, 2008 9.245 9.370 9.058 9.333 132,090 +0.07(+0.74%)
May 05, 2008 9.476 9.476 9.233 9.264 175,931 -0.20(-2.11%)
May 02, 2008 9.683 9.695 9.395 9.464 185,579 -0.07(-0.72%)
May 01, 2008 9.320 9.645 9.214 9.533 352,242 +0.28(+3.04%)
Apr 30, 2008 9.295 9.420 9.152 9.252 156,883 +0.01(+0.07%)
Apr 29, 2008 9.183 9.823 9.120 9.245 570,022 +0.07(+0.75%)
Apr 28, 2008 8.995 9.227 8.964 9.177 332,571 +0.27(+3.09%)
Apr 25, 2008 9.102 9.102 8.733 8.902 202,658 -0.14(-1.59%)
Apr 24, 2008 8.746 9.220 8.714 9.045 215,309 +0.29(+3.35%)
Apr 23, 2008 8.877 8.983 8.652 8.752 832,577 -0.08(-0.92%)
Apr 22, 2008 9.014 9.083 8.658 8.833 298,581 -0.24(-2.68%)
Apr 21, 2008 8.883 9.170 8.846 9.077 598,345 +0.09(+0.97%)
Apr 18, 2008 8.764 9.077 8.652 8.989 519,931 +0.37(+4.28%)
Apr 17, 2008 8.496 8.702 8.365 8.621 617,053 +0.07(+0.80%)
Apr 16, 2008 8.340 8.558 8.321 8.552 441,621 +0.31(+3.71%)
Apr 15, 2008 8.296 8.333 8.102 8.246 357,747 +0.06(+0.76%)
Apr 14, 2008 8.121 8.283 8.033 8.183 496,911 +0.07(+0.85%)
Apr 11, 2008 8.165 8.215 8.040 8.115 580,771 -0.09(-1.14%)
Apr 10, 2008 8.071 8.252 7.996 8.208 421,971 +0.15(+1.86%)
Apr 09, 2008 8.390 8.427 7.921 8.058 369,351 -0.26(-3.08%)
Apr 08, 2008 7.796 8.508 7.746 8.315 569,886 +0.01(+0.08%)
Apr 07, 2008 8.327 8.433 8.296 8.308 215,308 +0.02(+0.30%)
Apr 04, 2008 8.046 8.514 7.890 8.283 293,267 +0.32(+4.08%)
Apr 03, 2008 8.015 8.046 7.527 7.958 1,027,075 -0.06(-0.70%)
Apr 02, 2008 8.058 8.152 7.921 8.015 345,933 -0.05(-0.62%)
Apr 01, 2008 8.133 8.183 7.896 8.065 1,237,454 +0.07(+0.94%)
Mar 31, 2008 8.127 8.290 7.902 7.990 1,400,382 -0.06(-0.78%)
Mar 28, 2008 8.514 8.514 7.659 8.052 1,614,570 -0.43(-5.08%)
Mar 27, 2008 8.721 8.727 8.433 8.483 295,348 -0.21(-2.44%)
Mar 26, 2008 9.083 9.083 8.696 8.696 227,634 -0.42(-4.59%)
Mar 25, 2008 9.145 9.145 9.033 9.114 198,339 -0.02(-0.21%)
Mar 24, 2008 9.120 9.164 9.077 9.133 249,147 +0.06(+0.69%)
Mar 21, 2008 9.364 9.389 9.064 9.070 954,078 +0.00(+0.00%)
Mar 20, 2008 9.364 9.389 9.064 9.070 954,078 -0.34(-3.65%)
Mar 19, 2008 9.052 9.526 9.008 9.414 216,939 +0.36(+3.93%)
Mar 18, 2008 9.058 9.202 8.808 9.058 460,070 +0.14(+1.54%)
Mar 17, 2008 8.683 9.420 8.683 8.921 231,956 -0.03(-0.35%)
Mar 14, 2008 9.389 9.389 8.902 8.952 416,689 -0.26(-2.78%)
Mar 13, 2008 8.589 9.370 8.415 9.208 1,233,259 +0.52(+6.04%)
Mar 12, 2008 8.708 8.871 8.346 8.683 166,163 +0.01(+0.07%)
Mar 11, 2008 8.415 8.689 8.333 8.677 195,938 +0.49(+6.03%)
Mar 10, 2008 8.246 8.352 7.983 8.183 450,243 -0.04(-0.53%)
Mar 07, 2008 8.471 8.696 7.927 8.227 445,023 -0.40(-4.63%)
Mar 06, 2008 8.777 8.889 8.240 8.627 759,741 -0.19(-2.20%)
Mar 05, 2008 8.746 9.183 8.689 8.821 325,763 -0.16(-1.74%)
Mar 04, 2008 8.914 9.195 8.871 8.977 230,035 -0.07(-0.76%)
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.