Cinemark Holdings Inc $33.33

up +0.23


30/7/2014 03:59 PM  |  NYSE : CNK  
Industries : Media / Movie Production, Theaters
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNK historical data

Date Open High Low Close Volume
7/29/201433.0233.2132.8433.10476,886
7/28/201432.8533.1032.7433.05427,364
7/25/201432.9633.2132.6932.80504,265
7/24/201433.1733.4332.9333.15456,034
7/23/201433.4033.4032.9733.05381,692
7/22/201433.3633.5833.2433.36506,141
7/21/201433.6833.8833.2833.30471,818
7/18/201433.7133.7833.4333.69395,044
7/17/201433.4033.7433.2933.48351,493
7/16/201433.8034.1933.3933.45683,755
7/15/201433.8633.8933.5633.76423,581
7/14/201434.3434.4433.9633.98349,679
7/11/201434.4234.5634.1534.17383,305
7/10/201434.0434.6534.0034.54559,390
7/9/201434.1534.5333.9634.50723,906
7/8/201434.6034.6033.8933.991,742,389
7/7/201434.9134.9234.3334.821,328,511
7/3/201435.5135.7235.2235.69643,809
7/2/201435.7235.9635.2835.531,192,900
7/1/201435.3535.8035.3035.721,161,916
6/30/201434.9535.3734.8335.361,181,081
6/27/201434.5035.0134.3335.00797,972
6/26/201434.0334.6834.0334.62620,475
6/25/201433.6734.1833.6334.11981,813
6/24/201433.1433.8432.9533.77685,203
6/23/201433.2933.3332.9833.12813,183
6/20/201433.5233.5533.0633.28866,339
6/19/201433.6433.7933.3833.52771,661
6/18/201433.1933.6132.8933.56684,529
6/17/201432.7233.3332.5933.251,180,083
6/16/201432.4332.8032.2232.80595,919
6/13/201432.0432.4031.8032.38625,510
6/12/201431.9032.0431.8531.99609,094
6/11/201431.8832.0531.8631.92344,380
6/10/201432.1832.2331.9132.02344,508
6/9/201431.8132.2131.7932.21482,909
6/6/201431.8531.9831.7831.88341,277
6/5/201431.4732.1231.4431.92510,639
6/4/201431.2031.5430.9231.53344,193
6/3/201431.5531.5931.3331.51475,230
6/2/201431.4931.7031.3931.64383,360
5/30/201431.5331.5931.3331.52737,791
5/29/201431.6131.7431.4331.52713,092
5/28/201431.4531.7631.2831.55946,735
5/27/201431.2031.4730.8631.46754,442
5/23/201430.4130.7630.2330.60428,966
5/22/201430.0530.4529.9230.30584,611
5/21/201430.0730.1629.6930.10408,373
5/20/201429.9330.2029.8130.071,017,643
5/19/201429.7430.1429.6129.90627,734
5/16/201429.4529.7129.2229.68344,922
5/15/201429.1329.4528.6829.44533,706
5/14/201429.3929.5429.1029.19607,877
5/13/201429.9329.9329.2429.411,068,945
5/12/201430.1530.3429.9730.00462,746
5/9/201429.7930.1229.6429.98513,415
5/8/201429.2229.8428.8029.76709,071
5/7/201429.1629.4328.9829.20607,047
5/6/201430.2030.2028.9829.331,169,836
5/5/201429.5029.8829.1729.80656,382
5/2/201429.6529.8529.3529.61376,181
5/1/201429.6029.7929.4329.64564,351
4/30/201429.6929.7329.3829.621,372,663
4/29/201429.5829.9029.3529.771,519,299
4/28/201429.3129.5329.0929.43682,367
4/25/201429.3929.4429.1429.28483,458
4/24/201429.1529.8629.1529.471,050,291
4/23/201428.8329.2228.7029.03860,636
4/22/201428.7228.9528.6028.85699,514
4/21/201428.4828.8028.3928.73512,205
4/17/201428.6228.6928.3028.50776,565
4/16/201428.1628.7428.0428.681,007,717
4/15/201427.9928.1527.6328.01736,029
4/14/201427.9228.0627.6027.97838,296
4/11/201427.5227.7627.2927.731,365,385
4/10/201428.4928.6527.6827.741,048,700
4/9/201428.4728.7128.3428.53390,111
4/8/201428.1728.4827.9828.411,099,355
4/7/201428.4528.5228.1428.14723,942
4/4/201429.1829.2028.4528.541,102,843
4/3/201429.4429.5829.0129.07892,660
4/2/201429.5329.7929.3029.49823,685
4/1/201429.1229.5528.9529.44945,305
3/31/201429.0229.1228.7729.01884,416
3/28/201428.9229.1428.7728.84631,298
3/27/201428.5629.0528.5028.89778,090
3/26/201428.7228.9028.4728.54894,125
3/25/201428.0528.6227.9728.531,083,859
3/24/201428.0428.1327.3427.971,067,776
3/21/201428.3728.4327.6927.911,657,593
3/20/201428.9129.0128.2428.351,055,767
3/19/201429.6229.6228.7828.941,140,009
3/18/201429.7629.9929.4929.58750,960
3/17/201430.6030.7329.8629.941,232,035
3/14/201430.3830.7330.3830.51520,829
3/13/201430.8831.0030.3530.44642,127
3/12/201430.5631.0130.5630.83955,417
3/11/201430.8630.8630.4630.60798,488
3/10/201430.7530.8930.5130.89538,983
3/7/201431.0031.0630.6930.75515,961
Trading Center