$34.87 -0.58 (%) Cinemark Holdings Inc - NYSE

Sep. 19, 2014 | 03:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNK historical data

Date Open High Low Close Volume
9/18/201435.1835.6935.0535.45527,372
9/17/201435.1935.3334.9735.09434,877
9/16/201435.1735.3134.9835.19531,290
9/12/201435.3135.4135.0635.20249,078
9/11/201435.1835.4735.1835.39235,008
9/10/201434.9835.4634.8035.40345,640
9/9/201435.4835.5034.9835.02476,730
9/8/201435.5735.6335.2435.46481,862
9/5/201435.4735.6135.3435.50417,543
9/4/201435.7935.8635.3735.49455,679
9/3/201436.3036.3135.7835.801,159,795
9/2/201435.4135.8435.4135.75680,638
8/29/201435.2135.3735.0235.29468,448
8/28/201435.4535.5535.1635.21513,470
8/27/201435.4635.7935.3535.49429,723
8/26/201435.6135.9935.4735.59603,650
8/25/201435.9936.1035.7235.79377,076
8/22/201436.0336.1035.8235.90447,723
8/21/201435.9336.0635.8836.04293,928
8/20/201435.8535.9935.7335.92272,839
8/19/201436.5136.5135.8635.93507,087
8/18/201436.1636.4236.0736.37372,830
8/15/201436.1436.2435.8535.90567,798
8/14/201435.9236.3635.8936.00404,752
8/13/201435.4635.9035.4635.88672,854
8/12/201435.4735.6935.1635.33555,709
8/11/201435.1435.6335.0135.46638,070
8/8/201434.8135.1734.7834.95530,928
8/7/201435.0135.4734.4534.75835,074
8/6/201434.6535.2234.5035.07626,536
8/5/201435.2535.3333.5534.751,160,027
8/4/201433.3034.0933.2733.861,061,277
8/1/201432.8533.3232.7433.26760,239
7/31/201433.0733.2732.8032.80775,416
7/30/201433.2133.4633.0333.33439,249
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
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center