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
)
17.88
+0.13 (+0.73%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 27, 2009
5.598
5.794
5.368
5.375
0
-0.24(-4.35%)
Feb 26, 2009
5.326
5.675
5.263
5.619
311,220
+0.29(+5.37%)
Feb 25, 2009
5.514
5.570
5.200
5.333
491,722
-0.26(-4.63%)
Feb 24, 2009
5.703
5.717
5.549
5.591
506,426
+0.01(+0.13%)
Feb 23, 2009
5.885
5.885
5.563
5.584
300,187
-0.14(-2.44%)
Feb 20, 2009
5.906
5.962
5.689
5.724
321,429
-0.25(-4.21%)
Feb 19, 2009
6.059
6.178
5.906
5.976
228,365
+0.08(+1.42%)
Feb 18, 2009
6.150
6.150
5.780
5.892
510,465
-0.27(-4.42%)
Feb 17, 2009
5.808
6.255
5.724
6.164
265,405
+0.19(+3.16%)
Feb 13, 2009
6.150
6.262
5.927
5.976
190,483
-0.16(-2.62%)
Feb 12, 2009
5.990
6.227
5.871
6.136
246,116
+0.06(+0.92%)
Feb 11, 2009
5.871
6.213
5.857
6.080
197,094
+0.25(+4.32%)
Feb 10, 2009
6.374
6.486
5.696
5.829
376,398
-0.59(-9.25%)
Feb 09, 2009
6.472
6.479
6.283
6.423
193,316
-0.10(-1.50%)
Feb 06, 2009
5.724
6.633
5.724
6.521
450,259
+0.75(+12.95%)
Feb 05, 2009
5.514
5.815
5.425
5.773
162,368
+0.24(+4.42%)
Feb 04, 2009
5.619
5.682
5.402
5.528
172,188
-0.10(-1.86%)
Feb 03, 2009
5.696
5.696
5.319
5.633
309,208
+0.04(+0.75%)
Feb 02, 2009
5.451
5.675
5.395
5.591
175,596
+0.06(+1.14%)
Jan 30, 2009
5.591
5.710
5.347
5.528
0
-0.01(-0.13%)
Jan 29, 2009
6.080
6.080
5.500
5.535
241,806
-0.64(-10.31%)
Jan 28, 2009
5.822
6.227
5.752
6.171
328,132
+0.41(+7.03%)
Jan 27, 2009
5.151
5.794
5.060
5.766
314,004
+0.62(+11.94%)
Jan 26, 2009
5.221
5.333
5.054
5.151
218,532
-0.09(-1.73%)
Jan 23, 2009
5.018
5.256
4.969
5.242
309,255
+0.10(+2.04%)
Jan 22, 2009
5.144
5.326
4.997
5.137
241,842
-0.11(-2.13%)
Jan 21, 2009
4.962
5.249
4.955
5.249
328,988
+0.27(+5.48%)
Jan 20, 2009
5.263
5.312
4.976
4.976
239,909
-0.36(-6.81%)
Jan 16, 2009
5.556
5.556
5.137
5.340
362,509
-0.19(-3.41%)
Jan 15, 2009
5.214
5.584
5.102
5.528
280,623
+0.25(+4.77%)
Jan 14, 2009
5.696
5.696
5.172
5.277
279,460
-0.44(-7.70%)
Jan 13, 2009
5.493
5.794
5.493
5.717
218,092
+0.20(+3.54%)
Jan 12, 2009
5.388
5.612
5.388
5.521
252,128
+0.06(+1.02%)
Jan 09, 2009
5.801
5.843
5.451
5.465
279,028
-0.36(-6.12%)
Jan 08, 2009
5.668
5.878
5.570
5.822
227,813
+0.17(+2.97%)
Jan 07, 2009
5.654
5.717
5.493
5.654
225,927
-0.06(-1.10%)
Jan 06, 2009
5.556
5.748
5.521
5.717
231,580
+0.22(+4.07%)
Jan 05, 2009
5.375
5.570
5.256
5.493
183,403
+0.16(+3.01%)
Jan 02, 2009
5.207
5.368
5.193
5.333
0
+0.14(+2.69%)
Jan 01, 2009
5.032
5.249
4.871
5.193
0
+0.00(+0.00%)
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%)
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
.