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 30, 2015 27.37 27.96 27.32 27.87 751,159 +0.80(+2.95%)
Sep 29, 2015 27.19 27.31 26.78 27.08 1,178,122 -0.08(-0.28%)
Sep 28, 2015 27.69 27.77 27.05 27.15 1,127,575 -0.69(-2.50%)
Sep 25, 2015 27.86 28.10 27.53 27.85 919,897 +0.32(+1.15%)
Sep 24, 2015 27.45 27.65 26.52 27.53 2,705,510 -0.11(-0.40%)
Sep 23, 2015 28.65 28.65 27.53 27.64 1,131,965 -0.89(-3.13%)
Sep 22, 2015 29.13 29.26 28.18 28.53 1,385,392 -1.11(-3.73%)
Sep 21, 2015 29.74 30.04 29.49 29.64 679,228 +0.09(+0.29%)
Sep 18, 2015 29.44 29.82 29.42 29.55 831,318 -0.12(-0.40%)
Sep 17, 2015 29.66 30.06 29.54 29.68 488,174 +0.07(+0.23%)
Sep 16, 2015 29.38 29.88 29.31 29.61 432,412 +0.16(+0.55%)
Sep 15, 2015 29.47 29.52 29.21 29.44 704,135 +0.04(+0.15%)
Sep 14, 2015 29.49 29.53 29.25 29.40 485,128 -0.08(-0.26%)
Sep 11, 2015 29.40 29.55 29.01 29.48 664,343 -0.02(-0.06%)
Sep 10, 2015 29.42 29.98 29.28 29.49 1,080,667 -0.12(-0.41%)
Sep 09, 2015 30.21 30.24 29.55 29.61 594,661 -0.45(-1.48%)
Sep 08, 2015 30.14 30.39 29.92 30.06 711,890 +0.17(+0.57%)
Sep 04, 2015 29.59 29.89 29.89 29.89 341,412 +0.00(+0.00%)
Sep 03, 2015 29.83 30.22 29.80 29.89 401,136 +0.10(+0.35%)
Sep 02, 2015 29.77 30.04 29.28 29.79 609,527 +0.33(+1.11%)
Sep 01, 2015 29.94 30.31 29.37 29.46 824,253 -1.04(-3.40%)
Aug 31, 2015 30.74 30.92 30.34 30.50 813,266 -0.46(-1.50%)
Aug 28, 2015 30.95 31.37 30.77 30.96 710,083 -0.10(-0.33%)
Aug 27, 2015 30.34 31.24 30.09 31.06 805,650 +0.88(+2.90%)
Aug 26, 2015 30.54 30.54 29.40 30.19 1,680,795 +0.23(+0.77%)
Aug 25, 2015 31.07 31.08 29.93 29.96 1,420,131 -0.53(-1.73%)
Aug 24, 2015 29.93 31.45 29.05 30.49 1,366,945 -1.04(-3.30%)
Aug 21, 2015 31.93 32.03 31.20 31.53 1,545,155 -0.55(-1.73%)
Aug 20, 2015 33.06 33.20 32.07 32.08 2,015,023 -1.06(-3.19%)
Aug 19, 2015 32.92 33.33 32.63 33.14 1,417,864 +0.12(+0.36%)
Aug 18, 2015 33.06 33.13 32.94 33.02 571,173 -0.11(-0.33%)
Aug 17, 2015 32.55 33.26 32.38 33.13 659,864 +0.43(+1.30%)
Aug 14, 2015 32.57 32.82 32.47 32.70 505,611 -0.03(-0.08%)
Aug 13, 2015 32.56 32.87 32.26 32.73 557,993 +0.12(+0.37%)
Aug 12, 2015 32.12 32.66 31.96 32.61 722,902 +0.24(+0.74%)
Aug 11, 2015 32.70 33.00 32.22 32.37 736,150 -0.53(-1.61%)
Aug 10, 2015 32.94 33.21 32.71 32.90 708,699 +0.06(+0.18%)
Aug 07, 2015 31.73 33.08 31.73 32.84 1,613,993 +1.58(+5.04%)
Aug 06, 2015 33.46 33.73 30.74 31.26 1,618,950 -1.29(-3.95%)
Aug 05, 2015 33.22 33.22 32.52 32.55 972,309 -0.55(-1.67%)
Aug 04, 2015 33.30 33.66 33.07 33.10 518,406 -0.20(-0.61%)
Aug 03, 2015 33.62 33.79 33.13 33.31 627,931 -0.31(-0.91%)
Jul 31, 2015 33.54 33.91 33.42 33.61 742,924 +0.25(+0.74%)
Jul 30, 2015 32.79 33.46 32.61 33.37 654,065 +0.42(+1.27%)
Jul 29, 2015 32.46 33.01 32.34 32.95 950,845 +0.59(+1.82%)
Jul 28, 2015 32.92 32.92 31.92 32.36 1,591,135 -0.67(-2.04%)
Jul 27, 2015 33.04 33.29 32.90 33.03 459,055 -0.15(-0.46%)
Jul 24, 2015 33.49 33.84 33.16 33.19 603,523 -0.45(-1.34%)
Jul 23, 2015 34.53 34.58 33.60 33.64 865,114 -0.81(-2.35%)
Jul 22, 2015 34.28 34.62 33.98 34.45 700,629 +0.04(+0.12%)
Jul 21, 2015 34.97 35.24 34.35 34.41 338,978 -0.68(-1.94%)
Jul 20, 2015 35.10 35.16 34.82 35.09 366,921 +0.06(+0.17%)
Jul 17, 2015 35.28 35.30 34.78 35.03 366,515 -0.37(-1.06%)
Jul 16, 2015 35.33 35.50 34.94 35.40 528,480 +0.21(+0.61%)
Jul 15, 2015 35.59 35.59 35.12 35.19 427,886 -0.37(-1.03%)
Jul 14, 2015 35.51 35.69 35.42 35.56 414,100 +0.05(+0.14%)
Jul 13, 2015 35.45 35.70 35.28 35.51 452,605 +0.40(+1.14%)
Jul 10, 2015 34.62 35.14 34.48 35.10 695,992 +1.00(+2.92%)
Jul 09, 2015 34.73 35.09 34.09 34.11 585,863 -0.23(-0.67%)
Jul 08, 2015 34.56 34.74 34.21 34.34 1,378,944 -0.33(-0.96%)
Jul 07, 2015 34.59 34.70 34.10 34.67 881,242 +0.53(+1.55%)
Jul 06, 2015 33.80 34.15 33.67 34.14 2,045,708 -0.03(-0.07%)
Jul 02, 2015 34.16 34.17 34.17 34.17 815,631 +0.04(+0.12%)
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.