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 (%)
Dec 31, 2008
5.032
5.249
4.871
5.193
925,288
+0.19(+3.77%)
Dec 30, 2008
4.899
5.025
4.718
5.004
825,751
+0.10(+2.14%)
Dec 29, 2008
5.046
5.046
4.836
4.899
956,716
-0.15(-2.91%)
Dec 26, 2008
5.060
5.060
4.753
5.046
443,991
+0.01(+0.14%)
Dec 24, 2008
5.088
5.098
4.955
5.039
214,236
-0.04(-0.83%)
Dec 23, 2008
5.249
5.249
5.025
5.081
628,693
-0.14(-2.68%)
Dec 22, 2008
5.235
5.242
5.004
5.221
841,142
-0.02(-0.40%)
Dec 19, 2008
5.416
5.416
5.172
5.242
1,108,920
-0.02(-0.40%)
Dec 18, 2008
5.200
5.388
5.025
5.263
303,855
+0.08(+1.48%)
Dec 17, 2008
4.969
5.284
4.871
5.186
362,362
+0.22(+4.51%)
Dec 16, 2008
4.850
4.983
4.759
4.962
601,655
+0.15(+3.20%)
Dec 15, 2008
5.172
5.193
4.704
4.808
778,016
-0.33(-6.39%)
Dec 12, 2008
5.060
5.144
4.885
5.137
433,740
+0.02(+0.41%)
Dec 11, 2008
5.214
5.214
5.081
5.116
436,204
-0.13(-2.40%)
Dec 10, 2008
5.368
5.591
5.200
5.242
502,586
-0.07(-1.32%)
Dec 09, 2008
5.472
5.759
5.158
5.312
611,516
-0.21(-3.80%)
Dec 08, 2008
5.584
5.731
5.465
5.521
628,863
+0.03(+0.64%)
Dec 05, 2008
5.354
5.514
5.116
5.486
790,334
+0.07(+1.29%)
Dec 04, 2008
5.710
6.031
5.228
5.416
259,129
-0.33(-5.72%)
Dec 03, 2008
5.591
5.801
5.319
5.745
288,533
+0.24(+4.45%)
Dec 02, 2008
5.249
5.661
5.081
5.500
1,397,289
+0.34(+6.64%)
Dec 01, 2008
5.235
5.319
5.123
5.158
516,463
-0.10(-1.99%)
Nov 28, 2008
5.081
5.263
5.060
5.263
586,185
+0.15(+3.01%)
Nov 26, 2008
5.004
5.116
4.836
5.109
1,025,948
+0.16(+3.25%)
Nov 25, 2008
5.256
5.256
4.764
4.948
737,141
-0.11(-2.21%)
Nov 24, 2008
5.116
5.277
4.906
5.060
651,619
-0.04(-0.82%)
Nov 21, 2008
5.025
5.277
4.789
5.102
771,025
+0.12(+2.38%)
Nov 20, 2008
5.451
5.514
4.899
4.983
742,215
-0.50(-9.06%)
Nov 19, 2008
5.990
6.248
5.416
5.479
273,518
-0.51(-8.52%)
Nov 18, 2008
6.073
6.276
5.843
5.990
374,923
-0.08(-1.38%)
Nov 17, 2008
5.927
6.234
5.906
6.073
240,607
+0.12(+2.00%)
Nov 14, 2008
6.234
6.430
5.913
5.955
337,397
-0.35(-5.54%)
Nov 13, 2008
5.626
6.311
5.451
6.304
274,914
+0.71(+12.75%)
Nov 12, 2008
5.682
5.766
5.514
5.591
470,099
-0.13(-2.20%)
Nov 11, 2008
5.941
5.990
5.528
5.717
253,136
-0.24(-3.99%)
Nov 10, 2008
6.031
6.535
5.780
5.955
390,462
-0.05(-0.81%)
Nov 07, 2008
5.682
6.031
5.598
6.004
300,214
+0.32(+5.66%)
Nov 06, 2008
5.794
5.857
5.626
5.682
207,648
-0.14(-2.40%)
Nov 05, 2008
6.108
6.199
5.801
5.822
264,771
-0.32(-5.23%)
Nov 04, 2008
6.011
6.395
5.906
6.143
295,837
+0.20(+3.41%)
Nov 03, 2008
5.885
5.969
5.759
5.941
420,152
+0.15(+2.53%)
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%)
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
.