$36.38 +0.26 (%) Cinemark Holdings Inc - New York Stock Exchange, Inc.

May. 27, 2016 | 04:00 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
5/27/201636.0736.5036.0736.38334,185
5/26/201636.1436.2035.8136.12351,947
5/25/201635.8936.0935.7935.90402,071
5/24/201636.0536.2035.7935.89487,833
5/23/201635.5835.8635.3035.82441,520
5/20/201635.3535.8235.3535.58481,771
5/19/201635.1135.3334.7235.10459,789
5/18/201634.9235.7534.8335.36626,138
5/17/201635.6735.8534.8934.92444,783
5/16/201635.3735.9335.2335.76607,486
5/13/201635.6135.7835.2435.30533,449
5/12/201636.0436.2235.3335.57460,837
5/11/201635.8836.2435.6635.86687,575
5/10/201635.0036.1634.6635.94924,053
5/9/201635.2935.5234.7335.18503,171
5/6/201635.1135.3334.7335.22349,707
5/5/201635.2535.4835.0935.30351,232
5/4/201635.1035.2934.7635.05350,037
5/3/201635.2535.4334.8835.23344,907
5/2/201634.6535.4434.5935.43682,744
4/29/201636.2136.2934.2034.651,047,186
4/28/201635.9936.3035.7636.12543,896
4/27/201635.7536.2735.4336.05608,565
4/26/201635.5335.6635.2635.54637,080
4/25/201635.7135.8435.4335.54303,419
4/22/201635.3335.8635.2535.77394,564
4/21/201635.7336.1135.4135.41302,779
4/20/201635.6036.0035.5535.70388,623
4/19/201635.7536.1535.5035.62308,029
4/18/201635.1335.8635.1335.77432,834
4/15/201635.0335.2634.9435.23430,497
4/14/201634.8335.2634.7635.04372,531
4/13/201633.9334.8433.5134.74875,691
4/12/201633.8534.0433.6433.70923,126
4/11/201634.4234.5033.9033.91567,082
4/8/201634.3534.3534.0334.20368,736
4/7/201634.6134.8134.1034.15353,477
4/6/201634.6334.8134.4734.72811,071
4/5/201634.7734.8334.5034.55795,700
4/4/201635.3635.6734.8934.991,036,409
4/1/201635.6935.7435.1835.20888,885
3/31/201635.8735.9935.6535.83718,375
3/30/201636.2736.4335.5035.85520,858
3/29/201635.7936.6035.7036.56866,587
3/28/201635.7535.8835.6435.80458,170
3/24/201635.4835.7435.1335.65541,274
3/23/201636.1036.2435.3235.49546,990
3/22/201636.1236.2235.5736.02535,382
3/21/201636.1936.3535.7636.22653,966
3/18/201635.4936.4035.3736.231,868,407
3/17/201634.9935.6634.8335.571,063,736
3/16/201634.8935.6334.8935.42953,789
3/15/201634.9735.1034.3335.061,145,487
3/14/201634.5735.3734.5735.19869,798
3/11/201634.0634.7233.9534.68616,253
3/10/201633.6333.9933.2333.84830,214
3/9/201633.6833.8933.1833.38517,043
3/8/201633.2733.9833.1933.52817,699
3/7/201632.6733.3032.5333.30800,112
3/4/201632.6334.1131.9732.951,426,725
3/3/201631.5232.6931.5032.491,404,431
3/2/201633.6533.9032.1232.411,049,014
3/1/201633.3533.9432.8333.881,640,637
2/29/201633.0933.5732.6333.101,490,263
2/26/201631.7233.0131.7233.011,684,969
2/25/201631.6131.7530.8931.52766,608
2/24/201631.0731.6530.0231.55985,373
2/23/201630.4930.9730.1930.67970,465
2/22/201629.9631.0629.8830.711,030,827
2/19/201629.3529.8629.2829.83528,203
2/18/201629.3029.6728.5729.36751,936
2/17/201629.2930.1629.2929.471,001,861
2/16/201629.0229.2028.6729.171,050,599
2/12/201628.2928.5927.7028.561,250,922
2/11/201627.1928.3227.0728.09998,920
2/10/201627.3628.3027.0227.68985,034
2/9/201626.7528.0226.5627.261,080,727
2/8/201627.1127.3226.7627.151,055,032
2/5/201628.3528.3527.1927.471,131,567
2/4/201628.3329.5128.2428.861,555,406
2/3/201628.6528.6727.7328.19815,453
2/2/201629.0429.0428.3328.41604,463
2/1/201629.4129.6428.8529.36878,287
1/29/201628.7929.5528.7929.491,031,075
1/28/201629.4729.6328.5928.78617,546
1/27/201630.0530.1929.3429.45604,685
1/26/201629.4430.2729.3330.22452,749
1/25/201630.1730.2329.3329.411,038,572
1/22/201630.1830.5829.9730.21672,082
1/21/201630.0230.1729.5529.681,033,397
1/20/201630.0730.3329.2830.001,540,906
1/19/201630.6430.8330.3030.56893,097
1/15/201630.0830.4629.9330.391,439,750
1/14/201631.3331.4630.7830.85990,962
1/13/201631.5931.7331.0231.22950,248
1/12/201631.7532.2631.2731.49788,809
1/11/201631.0331.6931.0331.57856,043
1/8/201631.0931.2430.9331.03795,956
1/7/201631.1331.2430.5730.931,010,000
1/6/201631.3532.1631.2231.801,452,857
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center