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 (%)
Oct 31, 2008
4.934
6.011
4.857
5.794
2,329,701
+0.85(+17.09%)
Oct 30, 2008
5.116
5.277
4.822
4.948
1,068,460
-0.17(-3.28%)
Oct 29, 2008
5.207
5.298
5.095
5.116
611,515
-0.09(-1.74%)
Oct 28, 2008
5.619
5.745
5.144
5.207
737,882
-0.31(-5.58%)
Oct 27, 2008
5.955
6.094
5.507
5.514
409,189
-0.51(-8.47%)
Oct 24, 2008
5.878
6.304
5.780
6.024
836,390
-0.17(-2.82%)
Oct 23, 2008
6.758
6.814
6.011
6.199
1,257,075
-0.51(-7.60%)
Oct 22, 2008
7.485
7.611
6.577
6.709
482,539
-0.90(-11.85%)
Oct 21, 2008
7.918
7.932
7.597
7.611
347,928
-0.42(-5.22%)
Oct 20, 2008
8.219
8.289
7.953
8.030
243,731
-0.16(-1.96%)
Oct 17, 2008
7.995
8.715
7.981
8.191
270,042
-0.07(-0.85%)
Oct 16, 2008
7.653
8.275
7.373
8.261
297,201
+0.64(+8.34%)
Oct 15, 2008
8.058
8.058
7.534
7.625
372,369
-0.36(-4.55%)
Oct 14, 2008
8.254
8.464
7.863
7.988
360,448
-0.27(-3.22%)
Oct 13, 2008
8.422
8.792
7.932
8.254
534,862
+0.15(+1.90%)
Oct 10, 2008
7.094
8.121
7.094
8.100
1,143,008
+0.66(+8.93%)
Oct 09, 2008
8.121
8.289
7.422
7.436
465,968
-0.67(-8.28%)
Oct 08, 2008
8.093
8.387
7.863
8.107
299,677
-0.22(-2.68%)
Oct 07, 2008
9.072
9.149
8.296
8.331
314,541
-0.69(-7.67%)
Oct 06, 2008
9.170
9.253
8.589
9.023
461,030
-0.41(-4.37%)
Oct 03, 2008
10.06
10.14
9.407
9.435
385,484
-0.54(-5.40%)
Oct 02, 2008
9.966
10.13
9.924
9.973
250,653
-0.05(-0.49%)
Oct 01, 2008
9.505
10.11
9.428
10.02
303,611
+0.52(+5.44%)
Sep 30, 2008
9.435
9.708
9.295
9.505
280,699
+0.24(+2.56%)
Sep 29, 2008
9.512
10.09
9.232
9.267
220,923
-0.31(-3.28%)
Sep 26, 2008
9.477
9.708
9.435
9.582
0
-0.01(-0.07%)
Sep 25, 2008
9.323
9.938
9.323
9.589
168,548
+0.28(+3.00%)
Sep 24, 2008
9.337
9.533
9.211
9.309
176,186
-0.03(-0.30%)
Sep 23, 2008
9.519
9.785
9.190
9.337
280,761
-0.12(-1.26%)
Sep 22, 2008
9.575
9.652
9.428
9.456
201,394
-0.12(-1.24%)
Sep 19, 2008
9.610
9.994
8.876
9.575
0
-0.03(-0.36%)
Sep 18, 2008
9.470
9.826
9.463
9.610
693,870
+0.14(+1.48%)
Sep 17, 2008
9.086
9.889
9.086
9.470
499,676
+0.15(+1.65%)
Sep 16, 2008
8.981
9.316
8.939
9.316
1,036,748
-0.03(-0.30%)
Sep 15, 2008
9.610
9.764
9.225
9.344
329,303
-0.53(-5.38%)
Sep 12, 2008
10.10
10.15
9.833
9.875
162,491
-0.31(-3.02%)
Sep 11, 2008
10.34
10.43
10.03
10.18
158,355
-0.16(-1.55%)
Sep 10, 2008
10.57
10.69
10.31
10.34
369,981
-0.10(-1.00%)
Sep 09, 2008
10.44
10.79
10.41
10.45
1,369,956
+0.04(+0.40%)
Sep 08, 2008
10.68
11.39
10.32
10.41
503,031
+0.23(+2.27%)
Sep 05, 2008
10.09
10.33
9.973
10.18
0
+0.03(+0.27%)
Sep 04, 2008
10.03
10.22
9.813
10.15
335,355
-0.03(-0.34%)
Sep 03, 2008
10.22
10.32
10.09
10.18
190,860
-0.04(-0.34%)
Sep 02, 2008
10.41
10.53
10.02
10.22
427,251
-0.05(-0.48%)
Aug 29, 2008
10.55
10.67
10.23
10.27
269,959
-0.39(-3.67%)
Aug 28, 2008
10.75
10.76
10.18
10.66
571,172
-0.43(-3.91%)
Aug 27, 2008
11.14
11.32
11.05
11.09
607,590
-0.03(-0.25%)
Aug 26, 2008
11.08
11.15
10.98
11.12
576,117
+0.06(+0.57%)
Aug 25, 2008
10.61
11.18
10.46
11.06
2,318,981
+0.38(+3.60%)
Aug 22, 2008
9.910
10.80
9.910
10.67
476,002
+0.87(+8.84%)
Aug 21, 2008
9.708
10.11
9.470
9.806
208,797
+0.00(+0.00%)
Aug 20, 2008
10.11
10.11
9.750
9.806
231,401
-0.21(-2.09%)
Aug 19, 2008
10.06
10.17
9.924
10.02
118,197
-0.16(-1.58%)
Aug 18, 2008
10.41
10.45
10.10
10.18
181,192
-0.17(-1.62%)
Aug 15, 2008
10.55
10.55
10.11
10.34
0
-0.23(-2.18%)
Aug 14, 2008
10.58
10.68
10.49
10.57
310,579
-0.04(-0.39%)
Aug 13, 2008
10.69
10.89
10.50
10.62
314,687
-0.07(-0.65%)
Aug 12, 2008
10.50
10.92
10.50
10.69
237,954
+0.14(+1.32%)
Aug 11, 2008
10.17
10.74
9.743
10.55
743,216
+0.02(+0.20%)
Aug 08, 2008
10.43
11.10
10.36
10.53
638,925
+0.18(+1.76%)
Aug 07, 2008
10.41
10.48
10.17
10.34
599,139
-0.14(-1.33%)
Aug 06, 2008
10.39
10.48
10.15
10.48
547,598
+0.00(+0.00%)
Aug 05, 2008
10.36
10.48
10.28
10.48
857,345
+0.18(+1.76%)
Aug 04, 2008
10.46
10.51
10.25
10.30
391,240
-0.14(-1.34%)
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
.