Cinemark Holdings Inc (NY: CNK )

29.75 -0.73 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 25.50 25.85 25.50 25.56 475,255 -0.06(-0.25%)
Sep 26, 2013 25.46 25.68 25.43 25.63 485,404 +0.23(+0.93%)
Sep 25, 2013 24.98 25.47 24.98 25.39 683,586 +0.41(+1.65%)
Sep 24, 2013 25.08 25.26 24.96 24.98 570,729 -0.07(-0.29%)
Sep 23, 2013 25.23 25.49 25.04 25.05 586,938 -0.23(-0.90%)
Sep 20, 2013 25.60 25.69 25.23 25.28 1,052,982 -0.26(-1.01%)
Sep 19, 2013 25.45 25.61 25.39 25.54 722,610 +0.17(+0.67%)
Sep 18, 2013 25.26 25.41 25.15 25.37 1,250,972 +0.04(+0.16%)
Sep 17, 2013 25.20 25.37 25.12 25.33 452,328 +0.06(+0.26%)
Sep 16, 2013 25.22 25.49 25.13 25.26 1,011,578 +0.31(+1.23%)
Sep 13, 2013 24.95 25.11 24.84 24.96 473,875 +0.10(+0.39%)
Sep 12, 2013 24.88 24.96 24.67 24.86 448,586 +0.00(+0.00%)
Sep 11, 2013 24.78 24.96 24.69 24.86 659,031 +0.10(+0.39%)
Sep 10, 2013 24.17 24.77 24.10 24.76 862,517 +0.76(+3.17%)
Sep 09, 2013 23.84 24.04 23.74 24.00 314,548 +0.24(+1.02%)
Sep 06, 2013 23.89 23.94 23.55 23.76 589,286 -0.09(-0.37%)
Sep 05, 2013 23.76 23.98 23.72 23.85 549,472 +0.05(+0.20%)
Sep 04, 2013 23.70 23.90 23.65 23.80 578,089 +0.16(+0.69%)
Sep 03, 2013 24.06 24.28 23.44 23.64 1,045,982 -0.23(-0.98%)
Aug 30, 2013 24.23 24.28 23.80 23.87 524,639 -0.36(-1.50%)
Aug 29, 2013 24.28 24.49 24.20 24.24 452,025 -0.06(-0.23%)
Aug 28, 2013 24.42 24.51 24.24 24.29 605,588 -0.15(-0.63%)
Aug 27, 2013 24.55 24.66 24.38 24.45 980,013 -0.21(-0.85%)
Aug 26, 2013 24.81 24.90 24.53 24.66 433,463 -0.11(-0.43%)
Aug 23, 2013 25.06 25.09 24.71 24.76 298,032 -0.30(-1.19%)
Aug 22, 2013 24.79 25.06 24.75 25.06 526,857 +0.35(+1.40%)
Aug 21, 2013 24.72 24.94 24.53 24.71 523,208 -0.06(-0.23%)
Aug 20, 2013 24.69 24.95 24.63 24.77 511,856 +0.06(+0.26%)
Aug 19, 2013 24.73 24.90 24.59 24.71 538,076 -0.10(-0.39%)
Aug 16, 2013 24.84 25.05 24.64 24.80 455,965 -0.10(-0.39%)
Aug 15, 2013 25.05 25.29 24.78 24.90 431,009 -0.40(-1.59%)
Aug 14, 2013 25.27 25.49 25.11 25.30 382,224 -0.05(-0.19%)
Aug 13, 2013 25.16 25.45 25.07 25.35 449,540 +0.27(+1.09%)
Aug 12, 2013 25.14 25.15 24.91 25.08 534,128 -0.22(-0.89%)
Aug 09, 2013 25.10 25.52 25.10 25.30 801,034 +0.11(+0.45%)
Aug 08, 2013 25.05 25.20 24.82 25.19 908,901 +0.18(+0.71%)
Aug 07, 2013 24.92 25.14 24.73 25.01 863,930 +0.08(+0.32%)
Aug 06, 2013 23.89 25.08 23.82 24.93 1,273,125 +1.01(+4.23%)
Aug 05, 2013 23.91 24.17 23.83 23.92 506,480 -0.03(-0.13%)
Aug 02, 2013 23.95 24.17 23.89 23.95 373,812 -0.09(-0.37%)
Aug 01, 2013 23.61 24.40 23.61 24.04 930,925 +0.64(+2.75%)
Jul 31, 2013 23.29 23.60 23.21 23.40 601,145 +0.22(+0.94%)
Jul 30, 2013 23.43 23.46 23.12 23.18 572,331 -0.25(-1.06%)
Jul 29, 2013 23.68 23.81 23.39 23.43 363,256 -0.23(-0.98%)
Jul 26, 2013 23.48 23.71 23.29 23.66 343,435 +0.03(+0.14%)
Jul 25, 2013 23.35 23.65 23.33 23.63 446,278 +0.14(+0.58%)
Jul 24, 2013 23.53 23.65 23.32 23.49 280,940 -0.01(-0.03%)
Jul 23, 2013 23.37 23.57 23.11 23.50 394,550 +0.14(+0.62%)
Jul 22, 2013 23.42 23.51 23.31 23.36 561,762 -0.02(-0.10%)
Jul 19, 2013 23.26 23.42 23.24 23.38 676,308 +0.08(+0.35%)
Jul 18, 2013 23.28 23.50 23.27 23.30 356,108 +0.14(+0.62%)
Jul 17, 2013 23.44 23.51 23.07 23.16 465,731 -0.22(-0.93%)
Jul 16, 2013 23.55 23.62 23.21 23.37 453,063 -0.20(-0.85%)
Jul 15, 2013 23.37 23.67 23.37 23.57 511,714 +0.05(+0.20%)
Jul 12, 2013 23.44 23.65 23.42 23.52 626,991 +0.03(+0.14%)
Jul 11, 2013 23.44 23.65 23.40 23.49 310,262 +0.26(+1.11%)
Jul 10, 2013 22.83 23.29 22.78 23.24 983,024 +0.54(+2.37%)
Jul 09, 2013 23.11 22.96 22.69 22.70 772,742 -0.27(-1.15%)
Jul 08, 2013 22.91 23.12 22.75 22.96 820,497 +0.14(+0.63%)
Jul 05, 2013 22.67 22.82 22.39 22.82 487,681 +0.27(+1.18%)
Jul 03, 2013 22.50 22.59 22.20 22.55 781,084 -0.05(-0.21%)
Jul 02, 2013 22.78 22.92 22.49 22.60 836,949 -0.27(-1.16%)
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.