$36.15 +0.71 (%) Cinemark Holdings Inc - NYSE

Aug. 27, 2015 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNK historical data

Date Open High Low Close Volume
8/26/201535.8535.8534.5135.441,431,794
8/25/201536.4736.4935.1335.171,209,746
8/24/201535.1435.7934.1035.791,164,440
8/21/201537.4837.6036.6337.011,316,249
8/20/201538.8138.9737.6537.661,716,508
8/19/201538.6439.1338.3038.901,207,815
8/18/201538.8138.8938.6738.76486,557
8/17/201538.2139.0438.0138.89562,109
8/14/201538.2338.5338.1238.39430,708
8/13/201538.2238.5937.8738.42475,330
8/12/201537.7138.3437.5238.28615,808
8/11/201538.3938.7437.8238.00627,094
8/10/201538.6738.9938.4038.62603,709
8/7/201537.2538.8337.2538.551,374,889
8/6/201539.2839.6036.0936.701,379,111
8/5/201539.0039.0038.1738.21828,267
8/4/201539.0939.5138.8238.86442,114
8/3/201539.4739.6738.8939.10534,907
7/31/201539.3739.8139.2339.46632,864
7/30/201538.4939.2838.2839.17557,169
7/29/201538.1138.7637.9638.68809,983
7/28/201538.6538.6537.4737.991,355,417
7/27/201538.7939.0838.6238.78391,049
7/24/201539.3139.7238.9338.96514,115
7/23/201540.5440.5939.4439.49736,952
7/22/201540.2440.6439.8940.44596,835
7/21/201541.0541.3740.3240.39288,761
7/20/201541.2041.2740.8841.19312,564
7/17/201541.4141.4440.8341.12312,218
7/16/201541.4741.6841.0241.56450,189
7/15/201541.7841.7841.2341.31364,497
7/14/201541.6941.9041.5841.74352,754
7/13/201541.6141.9141.4141.68385,554
7/10/201540.6441.2540.4841.21592,885
7/9/201540.7741.1940.0240.04499,071
7/8/201540.5740.7840.1640.311,174,661
7/7/201540.6140.7340.0340.70750,691
7/6/201539.6840.0939.5240.081,742,647
7/2/201540.1040.4939.8440.11694,828
7/1/201540.5140.8439.9340.06655,628
6/30/201540.4340.4339.8040.17935,053
6/29/201541.1141.2939.9840.02681,022
6/26/201541.3541.6240.9241.01947,066
6/25/201541.5541.8141.0941.251,400,606
6/24/201541.8942.0241.2841.30422,048
6/23/201542.1642.1641.7042.01431,611
6/22/201542.1142.5241.9642.06505,697
6/19/201541.5942.0641.4041.89539,228
6/18/201541.0441.9640.8841.67387,051
6/17/201541.4141.4140.7640.99421,128
6/16/201541.4941.7741.2141.24551,948
6/15/201540.3641.8440.2941.63765,817
6/12/201541.0141.0840.4440.55589,183
6/11/201540.2041.1139.8040.99971,160
6/10/201540.4840.7240.0340.05466,745
6/9/201539.6440.8139.6440.391,026,920
6/8/201539.4139.6139.0639.07437,358
6/5/201539.6639.9039.2339.40572,198
6/4/201539.9039.9939.5139.67366,846
6/3/201539.6240.0239.3939.98446,664
6/2/201540.0140.1339.6339.85494,107
6/1/201540.6440.6640.2340.33345,723
5/29/201540.5940.7240.2740.53367,609
5/28/201540.7140.7940.4140.71349,951
5/27/201540.8941.1740.6840.87723,980
5/26/201541.0241.2740.4540.75550,674
5/22/201541.4941.6441.1141.20345,192
5/21/201541.2041.8041.0341.70504,987
5/20/201541.1941.4340.9641.41512,729
5/19/201540.8741.1040.7941.02514,753
5/18/201540.2040.8840.2040.69378,037
5/15/201540.3040.4040.0840.30348,611
5/14/201540.3640.3639.9740.26472,636
5/13/201540.3740.6139.8740.06491,853
5/12/201540.1040.5639.6740.32488,021
5/11/201540.2540.5340.0740.13613,112
5/8/201540.8240.9440.0640.29872,947
5/7/201539.6040.8039.0740.601,324,239
5/6/201541.1041.3440.6141.261,304,428
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!