$40.94 -0.09 (%) Cinemark Holdings Inc - NYSE

May. 6, 2015 | 01:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNK historical data

Date Open High Low Close Volume
5/5/201541.7342.0440.9741.03931,512
5/4/201543.0243.0541.9642.11853,390
5/1/201542.6943.3542.5543.20628,003
4/30/201542.8843.0342.5342.63746,870
4/29/201542.8742.9842.6242.90459,933
4/28/201542.5243.0742.2843.02548,997
4/27/201543.7343.8342.6642.77483,420
4/24/201543.5743.7243.2943.52477,268
4/23/201542.8043.6642.6143.36589,588
4/22/201542.9943.0842.7142.83386,512
4/21/201543.3143.3142.8142.84613,465
4/20/201542.8643.3342.6442.97500,703
4/17/201543.0843.0842.5242.77490,687
4/16/201543.1043.4042.8243.27461,028
4/15/201542.8343.2842.7343.04530,319
4/14/201542.5843.0142.3342.72642,047
4/13/201543.5043.5042.4742.55756,861
4/10/201543.6543.7143.5043.64625,599
4/9/201543.6643.7042.6343.501,117,563
4/8/201543.2143.7742.8843.731,933,344
4/7/201545.5745.5743.8943.921,047,240
4/6/201544.3545.6844.3045.521,883,149
4/2/201544.5344.9244.2744.60976,870
4/1/201544.9145.1643.9544.36809,513
3/31/201544.9245.3044.6745.07883,004
3/30/201544.5844.9744.4644.67671,725
3/27/201543.7244.4943.5144.41549,697
3/26/201543.2343.8943.1243.62392,178
3/25/201544.1944.5643.4143.521,305,095
3/24/201543.9844.6943.5843.97989,198
3/23/201543.7544.3643.6143.981,165,895
3/20/201543.0343.8542.7543.751,602,384
3/19/201543.1043.1742.7242.85567,903
3/18/201542.7943.4242.5343.28511,436
3/17/201542.9642.9942.3542.80667,592
3/16/201541.9742.8841.7342.82696,582
3/13/201541.7742.0841.4341.73839,841
3/12/201541.4842.0941.3741.95580,312
3/11/201540.5541.2740.2541.26834,615
3/10/201541.2541.4240.3740.41562,767
3/9/201541.2041.7841.1041.49327,972
3/6/201541.4541.7540.9141.21543,913
3/5/201541.7842.0141.4241.45425,820
3/4/201541.6642.2041.5541.77555,853
3/3/201541.1741.8141.1441.68727,777
3/2/201540.7141.2640.5241.12464,802
2/27/201541.0141.3940.6340.72739,334
2/26/201541.2541.4441.0341.17610,794
2/25/201541.6841.7541.2341.38589,870
2/24/201541.7341.9441.6041.67592,718
2/23/201541.9142.0641.7041.82633,654
2/20/201542.1542.1741.5741.91704,962
2/19/201541.2042.2141.0342.141,095,370
2/18/201541.7641.9139.6041.202,059,969
2/17/201538.9839.2938.7439.08658,306
2/13/201538.8639.0438.7338.93805,735
2/12/201538.7039.1938.4439.07319,670
2/11/201538.5738.6438.1338.54206,075
2/10/201538.0938.6737.6238.58263,060
2/9/201537.8337.9637.4637.74327,536
2/6/201537.8438.0237.6037.77475,107
2/5/201538.3438.4537.8937.95865,153
2/4/201538.1738.5838.1738.30928,235
2/3/201537.7038.5637.7038.40508,796
2/2/201537.3537.7836.6137.73501,074
1/30/201537.1637.6336.5837.17481,912
1/29/201537.5337.5837.1037.35581,296
1/28/201537.8538.0837.4337.50693,573
1/27/201536.7837.7936.4537.69849,285
1/26/201536.5937.0036.3336.98684,262
1/23/201536.9236.9436.5936.68778,386
1/22/201536.3036.9336.0936.86854,393
1/21/201535.6936.1435.6436.06706,487
1/20/201536.0836.1435.3635.79556,547
1/16/201535.3435.8335.3235.72816,888
1/15/201535.8636.2635.1735.56785,003
1/14/201535.3435.9135.2435.65516,049
1/13/201535.9536.6735.4835.85778,303
1/12/201535.3835.7935.0035.61581,699
1/9/201534.9035.4234.8035.301,044,325
1/8/201534.1934.7333.7734.671,188,370
1/7/201533.6633.8533.1333.72865,162
1/6/201534.2934.4532.9833.511,644,188
1/5/201534.7934.8733.7034.33967,997
1/2/201535.9535.9534.7734.91851,636
12/31/201436.0136.0335.5635.58851,750
12/30/201436.2836.6035.7235.85619,071
12/29/201436.1936.4336.0836.28684,730
12/26/201436.3436.6036.1436.15283,862
12/24/201436.1336.3736.0836.22206,532
12/23/201436.5136.6136.0836.17380,555
12/22/201436.2136.8336.1736.34454,999
12/19/201436.1136.4636.0736.37703,917
12/18/201436.0436.2235.6336.19501,146
12/17/201434.8535.5234.4935.46484,656
12/16/201435.3535.5034.4634.54998,982
12/15/201436.1436.3235.3735.45727,988
12/12/201436.0336.3635.4036.001,116,235
12/11/201436.2536.8736.0536.20686,256
12/10/201436.1436.7735.9035.94736,193
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center