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

Cinemark Holdings Inc (NY: CNK )

17.65 +0.17 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2008 9.093 9.274 8.841 8.939 1,251,686 -0.07(-0.78%)
Mar 28, 2008 9.526 9.526 8.568 9.009 1,443,131 -0.48(-5.08%)
Mar 27, 2008 9.757 9.764 9.435 9.491 263,987 -0.24(-2.44%)
Mar 26, 2008 10.16 10.16 9.729 9.729 203,463 -0.47(-4.59%)
Mar 25, 2008 10.23 10.23 10.11 10.20 177,279 -0.02(-0.21%)
Mar 24, 2008 10.20 10.25 10.15 10.22 222,692 +0.07(+0.69%)
Mar 21, 2008 10.48 10.50 10.14 10.15 852,772 +0.00(+0.00%)
Mar 20, 2008 10.48 10.50 10.14 10.15 852,772 -0.38(-3.65%)
Mar 19, 2008 10.13 10.66 10.08 10.53 193,904 +0.40(+3.93%)
Mar 18, 2008 10.13 10.29 9.854 10.13 411,219 +0.15(+1.54%)
Mar 17, 2008 9.715 10.54 9.715 9.980 207,326 -0.03(-0.35%)
Mar 14, 2008 10.50 10.50 9.959 10.02 372,444 -0.29(-2.78%)
Mar 13, 2008 9.610 10.48 9.414 10.30 1,102,308 +0.59(+6.04%)
Mar 12, 2008 9.743 9.924 9.337 9.715 148,519 +0.01(+0.07%)
Mar 11, 2008 9.414 9.722 9.323 9.708 175,133 +0.55(+6.03%)
Mar 10, 2008 9.225 9.344 8.932 9.156 402,435 -0.05(-0.53%)
Mar 07, 2008 9.477 9.729 8.869 9.204 397,769 -0.45(-4.63%)
Mar 06, 2008 9.819 9.945 9.218 9.652 679,070 -0.22(-2.20%)
Mar 05, 2008 9.785 10.27 9.722 9.868 291,173 -0.17(-1.74%)
Mar 04, 2008 9.973 10.29 9.924 10.04 205,609 -0.08(-0.76%)
Mar 03, 2008 10.09 10.33 9.917 10.12 217,056 +0.03(+0.28%)
Feb 29, 2008 10.24 10.57 10.05 10.09 465,161 -0.25(-2.43%)
Feb 28, 2008 10.48 10.51 9.792 10.34 618,403 -0.20(-1.92%)
Feb 27, 2008 10.65 10.74 10.42 10.55 208,471 -0.19(-1.76%)
Feb 26, 2008 10.69 11.00 10.58 10.74 283,589 -0.01(-0.13%)
Feb 25, 2008 10.75 11.20 10.65 10.75 192,159 -0.01(-0.13%)
Feb 22, 2008 10.69 10.78 10.48 10.76 119,044 +0.07(+0.65%)
Feb 21, 2008 11.04 11.23 10.61 10.69 142,510 -0.24(-2.24%)
Feb 20, 2008 10.58 10.94 10.49 10.94 144,263 +0.30(+2.82%)
Feb 19, 2008 10.83 10.88 10.56 10.64 135,213 -0.05(-0.46%)
Feb 18, 2008 10.69 10.84 10.26 10.69 0 +0.00(+0.00%)
Feb 15, 2008 10.69 10.84 10.26 10.69 169,552 -0.04(-0.39%)
Feb 14, 2008 10.79 10.87 10.43 10.73 207,755 -0.06(-0.58%)
Feb 13, 2008 10.95 11.08 10.73 10.79 240,664 -0.03(-0.32%)
Feb 12, 2008 10.29 10.84 10.26 10.83 183,431 +0.52(+5.09%)
Feb 11, 2008 9.980 10.62 9.750 10.30 187,724 +0.50(+5.14%)
Feb 08, 2008 9.882 10.09 9.582 9.799 139,791 -0.09(-0.92%)
Feb 07, 2008 10.10 10.18 9.785 9.889 205,323 -0.35(-3.41%)
Feb 06, 2008 10.69 10.75 10.21 10.24 134,926 -0.36(-3.36%)
Feb 05, 2008 10.87 10.94 10.46 10.60 268,136 -0.53(-4.77%)
Feb 04, 2008 10.94 11.39 10.73 11.13 350,695 +0.09(+0.82%)
Feb 01, 2008 10.04 11.34 9.931 11.04 404,208 +1.04(+10.42%)
Jan 31, 2008 9.680 10.71 9.680 9.994 328,660 +0.10(+0.99%)
Jan 30, 2008 10.04 10.15 9.896 9.896 202,318 -0.20(-1.94%)
Jan 29, 2008 10.02 10.17 9.945 10.09 358,708 +0.11(+1.12%)
Jan 28, 2008 9.792 10.11 9.708 9.980 428,103 +0.21(+2.15%)
Jan 25, 2008 10.10 10.38 9.505 9.771 305,052 -0.21(-2.10%)
Jan 24, 2008 10.13 10.27 9.959 9.980 236,229 -0.14(-1.38%)
Jan 23, 2008 9.589 10.13 9.519 10.12 541,710 +0.27(+2.77%)
Jan 22, 2008 9.687 10.10 9.435 9.847 250,251 +0.16(+1.66%)
Jan 21, 2008 9.917 9.994 9.547 9.687 0 +0.00(+0.00%)
Jan 18, 2008 9.917 9.994 9.547 9.687 412,793 -0.20(-1.98%)
Jan 17, 2008 9.854 9.952 9.582 9.882 200,172 -0.01(-0.14%)
Jan 16, 2008 9.610 9.980 9.554 9.896 290,314 +0.07(+0.71%)
Jan 15, 2008 9.785 10.10 9.715 9.826 521,679 -0.10(-1.06%)
Jan 14, 2008 9.610 10.03 9.449 9.931 223,377 +0.39(+4.10%)
Jan 11, 2008 9.666 10.17 9.519 9.540 529,978 -0.22(-2.22%)
Jan 10, 2008 8.820 10.01 8.785 9.757 893,407 +0.88(+9.92%)
Jan 09, 2008 9.498 9.701 8.555 8.876 884,257 -0.72(-7.50%)
Jan 08, 2008 10.64 10.64 9.400 9.596 455,575 -1.04(-9.79%)
Jan 07, 2008 11.06 11.08 10.58 10.64 273,144 -0.34(-3.12%)
Jan 04, 2008 11.50 11.50 10.97 10.98 197,454 -0.61(-5.25%)
Jan 03, 2008 11.88 11.94 11.55 11.59 218,487 -0.29(-2.47%)
Jan 02, 2008 11.86 11.94 11.73 11.88 255,402 +0.00(+0.00%)
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.