$40.26 +0.49 (%) Cinemark Holdings Inc - New York Stock Exchange, Inc.

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNK historical data

Date Open High Low Close Volume
1/20/201739.9740.2739.8640.26440,208
1/19/201739.9740.1739.6139.77396,662
1/18/201739.9940.2039.7039.87480,163
1/17/201739.8140.1639.6940.00436,476
1/13/201739.4339.7439.2239.72399,761
1/12/201739.4639.5638.9839.26445,562
1/11/201739.1239.7838.8139.75832,970
1/10/201739.7539.8438.7738.991,459,892
1/9/201740.2040.3739.8239.94720,449
1/6/201741.0041.0040.3540.36594,640
1/5/201739.6440.8539.5940.82945,618
1/4/201739.3939.8939.1739.76808,439
1/3/201738.7439.5438.5439.52930,148
12/30/201638.4738.5138.0038.36512,387
12/29/201638.5138.6838.0238.47395,116
12/28/201638.4638.5838.2538.44416,790
12/27/201638.4438.7138.3338.49464,053
12/23/201638.6238.7138.3038.44440,519
12/22/201639.3839.3838.6138.71591,800
12/21/201639.2839.6839.2839.49845,101
12/20/201639.0339.5439.0239.40563,692
12/19/201638.9839.1838.7439.00701,740
12/16/201638.8139.4238.5738.841,248,451
12/15/201639.2839.5438.8438.91562,162
12/14/201639.5439.7538.9539.16914,503
12/13/201639.3539.6238.8039.341,303,426
12/12/201639.1639.4438.8739.32738,695
12/9/201639.6639.6639.0139.471,085,161
12/8/201639.2039.6939.1239.54733,946
12/7/201639.0339.2738.5739.22985,872
12/6/201638.6439.1238.6338.99678,697
12/5/201637.9638.5537.7338.451,584,511
12/2/201639.3339.3937.8237.931,056,151
12/1/201639.7740.0239.1539.30957,013
11/30/201640.5640.8639.8339.84844,684
11/29/201641.7041.8840.9241.00833,696
11/28/201642.0242.0241.3341.61555,412
11/25/201641.8942.0341.6442.01122,132
11/23/201641.6141.8441.4241.69245,774
11/22/201641.5441.6441.3841.55602,583
11/21/201641.7941.9741.2241.50509,282
11/18/201641.9041.9041.4541.73400,125
11/17/201641.5942.2641.3942.23731,873
11/16/201641.8742.5641.6941.74453,023
11/15/201641.7042.1041.4041.87830,806
11/14/201640.9141.6840.9141.661,248,789
11/11/201640.1140.8539.8340.67845,308
11/10/201640.1340.4239.6440.01989,325
11/9/201639.8840.5339.7140.03968,906
11/8/201640.1740.9939.1040.291,098,155
11/7/201640.1740.5939.9240.55834,253
11/4/201639.8940.1139.6439.841,061,506
11/3/201639.7540.1939.7040.03775,457
11/2/201639.4540.1139.4539.72584,822
11/1/201639.8439.9739.1639.63545,424
10/31/201639.7540.4739.5939.80527,144
10/28/201638.8239.3038.6938.82333,413
10/27/201639.9139.9138.5938.82709,624
10/26/201639.8240.0939.7239.75328,358
10/25/201639.9540.0939.7439.81265,795
10/24/201640.9840.9839.9440.00308,807
10/21/201639.9140.1239.6939.96352,350
10/20/201640.2540.3939.7739.97509,346
10/19/201640.0040.1739.7339.99325,669
10/18/201640.2640.2739.8539.90567,911
10/17/201639.9140.1439.6739.82880,222
10/14/201639.9640.2939.7139.98792,485
10/13/201639.5639.8039.2039.67410,071
10/12/201639.4839.6339.3139.49352,640
10/11/201639.7539.9539.3839.51669,479
10/10/201639.8940.1939.5539.75393,313
10/7/201639.7139.8839.4339.56558,218
10/6/201638.9839.8238.7939.63793,213
10/5/201638.4239.0538.4238.88666,895
10/4/201638.6938.8937.9238.16394,180
10/3/201638.2638.8438.1538.81395,424
9/30/201638.1638.4738.0238.28434,303
9/29/201638.5338.5338.0738.13298,476
9/28/201638.2638.5537.9938.43294,305
9/27/201637.9738.2737.7438.23299,776
9/26/201638.3138.4337.9637.96391,931
9/23/201638.3338.7938.2038.54354,096
9/22/201638.2538.6037.9838.491,024,267
9/21/201638.3838.3837.5538.101,115,593
9/20/201638.3938.3938.0438.05291,280
9/19/201638.4738.7138.0038.29340,502
9/16/201638.3738.5938.1638.50677,594
9/15/201637.9538.6337.7538.53329,227
9/14/201638.2638.6137.9938.02351,127
9/13/201638.5338.7938.1738.39447,880
9/12/201638.2838.7838.1338.76496,563
9/9/201638.4738.7038.1938.31607,823
9/8/201638.9038.9238.5138.65378,004
9/7/201638.7039.1438.6438.90361,247
9/6/201638.9738.9938.4538.75346,228
9/2/201638.7939.0038.6439.00472,690
9/1/201638.7738.9838.3638.60738,101
8/31/201638.5038.9538.3938.65579,343
8/30/201637.9938.4637.9938.37707,528
8/29/201637.9538.1837.8138.03401,222
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center