$38.11 -0.46 (%) Cinemark Holdings Inc - New York Stock Exchange, Inc.

Aug. 26, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNK historical data

Date Open High Low Close Volume
8/26/201638.6938.9837.9138.11808,036
8/25/201638.3738.6838.1738.57508,943
8/24/201638.0338.6637.8338.52597,993
8/23/201637.8038.0337.7937.90253,789
8/22/201637.7937.8037.5237.72219,196
8/19/201638.2538.2737.8037.93310,928
8/18/201638.0138.4137.9738.37486,008
8/17/201637.8938.0737.6937.98558,606
8/16/201637.8938.1137.5338.00536,276
8/15/201637.9638.2837.8137.91776,222
8/12/201638.3138.5937.6937.96541,752
8/11/201637.5638.2537.2838.18933,315
8/10/201636.7837.3836.6037.31810,337
8/9/201638.0238.2237.2037.711,326,283
8/8/201637.3638.1237.2838.021,255,672
8/5/201637.7237.8837.2137.26784,351
8/4/201637.2537.8237.0137.47830,558
8/3/201636.4836.7736.0836.721,009,380
8/2/201637.0737.2936.6036.60726,719
8/1/201637.4837.7937.0937.121,197,397
7/29/201637.5437.8437.2637.60502,734
7/28/201637.7037.8537.3737.63692,410
7/27/201638.3538.3537.1437.702,029,859
7/26/201639.0439.2038.0738.351,256,923
7/25/201639.2539.4539.0439.14733,522
7/22/201638.6139.2838.5539.27572,187
7/21/201637.9938.8037.9938.671,112,574
7/20/201638.3238.3237.9238.14783,088
7/19/201637.8238.1237.5738.12800,242
7/18/201637.5938.2437.5938.00595,251
7/15/201637.9037.9537.2537.66643,257
7/14/201637.2338.0337.1737.691,555,306
7/13/201636.6437.3236.6437.18671,789
7/12/201636.3337.1336.2236.86666,248
7/11/201635.6736.3135.6236.21558,878
7/8/201635.3435.8235.0935.47701,476
7/7/201635.0835.3634.9035.11427,437
7/6/201635.6335.6334.9035.231,024,708
7/5/201636.1436.2635.4735.79466,855
7/1/201636.5036.7635.9936.32705,702
6/30/201635.5136.4735.3736.461,366,211
6/29/201633.4235.3833.4235.251,824,112
6/28/201633.3733.6432.6033.00765,545
6/27/201633.5633.6833.0233.35807,424
6/24/201633.5034.2233.2833.711,107,153
6/23/201634.4634.8134.3834.69400,226
6/22/201634.0034.3033.8934.08348,648
6/21/201634.3634.4833.6233.91340,075
6/20/201634.2034.6034.2034.32528,360
6/17/201633.8634.1733.6234.08790,857
6/16/201633.8233.9633.5033.80285,601
6/15/201633.5034.1033.2533.97732,979
6/14/201633.1033.5032.9733.441,040,416
6/13/201633.4233.6833.1933.20783,721
6/10/201633.5633.8933.4433.78849,721
6/9/201634.4734.5633.9434.15577,404
6/8/201634.8434.8934.4434.47510,065
6/7/201634.8434.9534.5134.83666,592
6/6/201635.6435.7634.8034.82683,763
6/3/201636.1936.1935.3635.82598,230
6/2/201635.8036.4235.5936.40732,420
6/1/201635.8536.0535.4635.80586,743
5/31/201636.3936.7035.8536.18684,461
5/27/201636.0736.5036.0736.38334,185
5/26/201636.1436.2035.8136.12351,947
5/25/201635.8936.0935.7935.90402,071
5/24/201636.0536.2035.7935.89487,833
5/23/201635.5835.8635.3035.82441,520
5/20/201635.3535.8235.3535.58481,771
5/19/201635.1135.3334.7235.10459,789
5/18/201634.9235.7534.8335.36626,138
5/17/201635.6735.8534.8934.92444,783
5/16/201635.3735.9335.2335.76607,486
5/13/201635.6135.7835.2435.30533,449
5/12/201636.0436.2235.3335.57460,837
5/11/201635.8836.2435.6635.86687,575
5/10/201635.0036.1634.6635.94924,053
5/9/201635.2935.5234.7335.18503,171
5/6/201635.1135.3334.7335.22349,707
5/5/201635.2535.4835.0935.30351,232
5/4/201635.1035.2934.7635.05350,037
5/3/201635.2535.4334.8835.23344,907
5/2/201634.6535.4434.5935.43682,744
4/29/201636.2136.2934.2034.651,047,186
4/28/201635.9936.3035.7636.12543,896
4/27/201635.7536.2735.4336.05608,565
4/26/201635.5335.6635.2635.54637,080
4/25/201635.7135.8435.4335.54303,419
4/22/201635.3335.8635.2535.77394,564
4/21/201635.7336.1135.4135.41302,779
4/20/201635.6036.0035.5535.70388,623
4/19/201635.7536.1535.5035.62308,029
4/18/201635.1335.8635.1335.77432,834
4/15/201635.0335.2634.9435.23430,497
4/14/201634.8335.2634.7635.04372,531
4/13/201633.9334.8433.5134.74875,691
4/12/201633.8534.0433.6433.70923,126
4/11/201634.4234.5033.9033.91567,082
4/8/201634.3534.3534.0334.20368,736
4/7/201634.6134.8134.1034.15353,477
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center