CINEMARK HOLDINGS $30.06

up +0.10


23/5/2013 01:23 PM  |  NYSE : CNK  |  Industries : Information / Motion Picture and Video Industries
Type:

CNK historical data

Date Open High Low Close Volume
5/22/2013 30.21 30.40 29.84 29.96 3943
5/21/2013 29.95 30.38 29.86 30.26 3732
5/20/2013 30.13 30.26 29.90 30.06 3879
5/17/2013 30.30 30.35 30.03 30.19 3797
5/16/2013 30.43 30.51 30.09 30.25 3057
5/15/2013 30.46 30.56 30.15 30.49 4600
5/14/2013 30.30 30.57 30.04 30.47 2773
5/13/2013 30.04 30.20 29.85 30.15 4742
5/10/2013 30.07 30.29 29.80 30.14 5696
5/9/2013 30.37 30.76 30.03 30.08 6686
5/8/2013 30.90 30.94 30.23 30.49 7067
5/7/2013 31.00 31.46 30.72 30.79 6653
5/6/2013 30.93 31.28 30.70 30.85 7146
5/3/2013 31.39 31.66 30.91 30.94 7919
5/2/2013 31.08 31.77 30.99 31.02 11592
5/1/2013 30.73 31.06 30.45 30.93 9816
4/30/2013 30.50 30.92 30.29 30.89 8778
4/29/2013 29.50 30.60 29.42 30.53 12865
4/26/2013 29.13 29.37 28.92 29.36 4217
4/25/2013 28.98 29.18 28.96 29.10 3277
4/24/2013 29.26 29.50 28.89 28.91 3183
4/23/2013 29.30 29.50 28.98 29.24 3818
4/22/2013 29.25 29.36 28.77 29.30 2878
4/19/2013 28.90 29.22 28.71 29.10 3270
4/18/2013 28.65 28.87 28.56 28.79 5286
4/17/2013 28.74 28.87 28.31 28.62 6766
4/16/2013 28.87 28.98 28.77 28.93 4143
4/15/2013 29.27 29.40 28.63 28.66 8010
4/12/2013 29.17 29.47 29.16 29.38 2650
4/11/2013 29.19 29.50 29.14 29.29 5433
4/10/2013 29.15 29.37 29.13 29.15 6327
4/9/2013 29.20 29.26 28.96 29.06 6309
4/8/2013 28.91 29.25 28.91 29.14 3587
4/5/2013 28.46 28.90 28.16 28.88 3686
4/4/2013 28.92 28.92 28.34 28.77 7074
4/3/2013 29.37 29.55 28.48 28.86 10206
4/2/2013 29.48 29.74 29.26 29.30 8841
4/1/2013 29.33 29.51 29.06 29.40 11072
3/28/2013 29.52 29.76 29.15 29.44 6475
3/27/2013 28.89 29.48 28.77 29.47 8446
3/26/2013 28.89 29.16 28.85 29.12 4175
3/25/2013 29.13 29.27 28.69 28.79 7542
3/22/2013 28.90 29.18 28.90 29.06 5154
3/21/2013 28.48 28.96 28.36 28.87 6895
3/20/2013 28.05 28.69 28.05 28.62 4687
3/19/2013 27.88 27.99 27.71 27.88 3596
3/18/2013 27.69 28.04 27.67 27.84 4247
3/15/2013 27.94 28.19 27.91 28.01 7855
3/14/2013 27.84 28.15 27.75 28.01 5236
3/13/2013 27.26 27.75 27.25 27.70 4341
3/12/2013 27.25 27.50 27.11 27.22 6401
3/11/2013 27.59 27.73 27.19 27.26 11899
3/8/2013 27.37 27.74 27.34 27.74 7039
3/7/2013 27.88 27.94 27.17 27.19 9942
3/6/2013 27.79 27.97 27.55 27.85 7685
3/5/2013 27.19 27.71 27.13 27.68 7738
3/4/2013 27.00 27.38 26.36 27.14 20022
3/1/2013 27.66 27.72 27.29 27.41 12584
2/28/2013 27.70 27.99 27.70 27.80 2260
2/27/2013 27.46 28.17 27.46 27.90 5296
2/26/2013 27.58 27.81 27.38 27.50 5692
2/25/2013 28.34 28.34 27.52 27.52 8320
2/22/2013 28.21 28.26 27.83 28.25 8440
2/21/2013 25.49 28.64 25.00 28.04 21424
2/20/2013 29.40 29.57 28.50 28.80 9246
2/19/2013 29.52 29.64 29.23 29.49 12206
2/15/2013 29.38 29.68 29.35 29.42 3923
2/14/2013 29.22 29.42 29.14 29.42 4771
2/13/2013 29.28 29.45 29.17 29.29 6134
2/12/2013 29.32 29.40 29.14 29.20 4119
2/11/2013 29.37 29.39 29.06 29.35 4566
2/8/2013 28.71 29.40 28.69 29.40 7440
2/7/2013 28.67 28.96 28.41 28.68 10213
2/6/2013 28.66 28.79 28.52 28.70 7959
2/5/2013 28.30 29.14 28.29 28.68 12070
2/4/2013 28.27 28.42 27.71 28.13 10031
2/1/2013 28.27 28.65 28.20 28.45 5305
1/31/2013 28.00 28.23 28.00 28.14 5023
1/30/2013 28.00 28.45 27.98 28.10 7486
1/29/2013 27.75 28.22 27.75 28.10 5203
1/28/2013 28.07 28.17 27.53 27.80 4643
1/25/2013 27.89 28.05 27.73 28.02 4923
1/24/2013 27.75 27.97 27.66 27.76 2857
1/23/2013 27.69 27.90 27.64 27.76 3545
1/22/2013 27.60 27.80 27.55 27.76 4495
1/18/2013 27.55 27.61 27.30 27.57 4241
1/17/2013 27.39 28.10 27.39 27.61 7973
1/16/2013 27.23 27.43 26.86 27.20 7548
1/15/2013 27.44 27.53 27.29 27.34 6225
1/14/2013 27.71 28.05 27.49 27.50 7537
1/11/2013 27.68 27.92 27.42 27.61 5868
1/10/2013 27.56 27.66 27.33 27.66 6839
1/9/2013 27.49 27.59 27.31 27.44 8428
1/8/2013 27.27 27.63 27.02 27.41 9262
1/7/2013 27.11 27.46 27.08 27.25 8875
1/4/2013 27.14 27.25 26.58 27.22 11135
1/3/2013 26.65 27.43 26.59 27.05 14171
1/2/2013 26.46 26.72 26.31 26.58 9244
12/31/2012 25.26 26.01 25.24 25.98 6314
12/28/2012 25.13 25.57 25.11 25.28 4733
Marketplace
Trading Center