Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cinemark Holdings Inc
(NY:
CNK
)
17.68
-0.13 (-0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
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
.