$38.39 +0.46 (%) Cinemark Holdings Inc - New York Stock Exchange, Inc.

Dec. 5, 2016 | 03:25 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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center