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

Cinemark Holdings Inc (NY: CNK )

17.70 -0.13 (-0.73%)
Streaming Delayed Price Updated: 9:47 AM EDT, Apr 24, 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 (%)
Feb 26, 2010 11.06 11.29 10.73 11.26 1,147,828 +0.06(+0.50%)
Feb 25, 2010 10.93 11.36 10.83 11.20 3,283,195 +0.50(+4.70%)
Feb 24, 2010 10.69 10.87 10.66 10.70 692,828 +0.01(+0.13%)
Feb 23, 2010 10.76 10.90 10.66 10.69 729,167 -0.11(-1.04%)
Feb 22, 2010 10.76 10.85 10.67 10.80 916,243 +0.06(+0.59%)
Feb 19, 2010 10.67 10.76 10.52 10.74 651,742 +0.08(+0.72%)
Feb 18, 2010 10.44 10.67 10.43 10.66 579,414 +0.18(+1.73%)
Feb 17, 2010 10.58 10.65 10.36 10.48 735,490 -0.01(-0.07%)
Feb 16, 2010 10.40 10.48 10.24 10.48 1,039,638 +0.10(+0.94%)
Feb 12, 2010 10.18 10.39 10.39 10.39 751,613 +0.14(+1.36%)
Feb 11, 2010 10.13 10.25 10.07 10.25 792,840 +0.08(+0.82%)
Feb 10, 2010 10.34 10.47 10.14 10.16 678,359 -0.23(-2.22%)
Feb 09, 2010 10.48 10.53 10.27 10.39 594,745 +0.03(+0.34%)
Feb 08, 2010 10.19 10.49 10.07 10.36 895,635 +0.34(+3.42%)
Feb 05, 2010 10.06 10.11 9.861 10.02 1,002,587 +0.00(+0.00%)
Feb 04, 2010 10.25 10.25 9.980 10.02 641,744 -0.36(-3.44%)
Feb 03, 2010 10.25 10.45 10.22 10.37 495,141 +0.03(+0.27%)
Feb 02, 2010 10.11 10.39 10.04 10.34 623,763 +0.20(+1.93%)
Feb 01, 2010 9.896 10.18 9.889 10.15 553,183 +0.24(+2.40%)
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%)
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.