$27.93 +0.78 (%) Cinemark Holdings Inc - NYSE

Feb. 9, 2016 | 11:30 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNK historical data

Date Open High Low Close Volume
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
1/5/201631.8631.8631.4231.66843,011
1/4/201632.9332.9331.5131.891,183,240
12/31/201533.4933.8733.2633.43643,989
12/30/201532.9633.6532.9633.52625,050
12/29/201533.0033.1232.5733.08410,619
12/28/201532.3132.8032.1632.79563,300
12/24/201532.4732.5932.2232.37372,584
12/23/201532.8032.8032.3732.48604,731
12/22/201532.4032.7132.1832.57560,207
12/21/201532.7632.8032.1032.20793,143
12/18/201533.1133.4232.4132.431,001,707
12/17/201534.2734.3633.3533.35710,646
12/16/201534.3034.4933.6934.22463,055
12/15/201533.6034.3233.5134.02828,659
12/14/201533.2633.6733.0733.171,006,110
12/11/201533.2233.4532.7433.211,458,225
12/10/201533.6433.9933.4033.56837,053
12/9/201533.5434.0533.4133.59607,967
12/8/201533.0233.8432.6933.551,496,080
12/7/201534.3234.4033.6034.00693,808
12/4/201534.4134.7834.0834.51550,323
12/3/201534.9935.0834.1034.40883,785
12/2/201535.0235.3034.7534.95636,918
12/1/201534.8735.1934.7235.12477,853
11/30/201535.1235.1234.3934.70691,967
11/27/201535.2635.4834.6035.39333,237
11/25/201534.6135.4634.4935.31454,001
11/24/201534.5034.9534.3734.65550,226
11/23/201534.7435.0834.5034.911,029,862
11/20/201535.3735.3734.6234.82996,627
11/19/201535.9335.9535.2935.34714,850
11/18/201535.8636.1335.6035.96639,438
11/17/201536.4536.5735.6835.73518,796
11/16/201535.9636.4835.9036.42523,772
11/13/201536.2036.4135.9436.04642,151
11/12/201537.0937.2336.2136.25636,701
11/11/201537.5237.6337.1637.31625,412
11/10/201536.9737.4336.6337.43780,541
11/9/201536.9237.3036.6637.141,086,811
11/6/201536.9337.2536.3136.971,179,878
11/5/201535.5036.9235.3536.881,665,322
11/4/201535.6935.9235.3035.56954,780
11/3/201535.9035.9735.5135.68439,210
11/2/201535.4236.2934.8636.09870,667
10/30/201534.9835.5034.7835.44481,197
10/29/201535.1235.5934.7535.02758,822
10/28/201534.4135.4634.2135.32565,054
10/27/201534.7834.7833.7734.27832,132
10/26/201534.5435.0134.2735.01816,948
10/23/201534.1634.5634.0334.53466,489
10/22/201533.9034.2233.5333.85425,492
10/21/201533.8134.0133.3633.65770,215
10/20/201533.9534.1533.6833.76678,463
10/19/201533.8534.1933.3934.07503,238
10/16/201533.8334.1033.6333.88449,004
10/15/201534.4634.5132.8533.661,128,107
10/14/201534.9535.1034.6034.67468,533
10/13/201534.8235.5934.7234.93603,560
10/12/201534.5735.1334.3635.03576,480
10/9/201534.6734.7734.2934.67462,251
10/8/201534.3434.8934.1134.74458,995
10/7/201533.9734.7033.9434.56727,040
10/6/201533.7234.0833.4833.83672,735
10/5/201533.0233.8432.5833.77823,775
10/2/201531.9833.0431.6533.02616,537
10/1/201532.5632.5832.0832.12951,403
9/30/201531.9032.6031.8532.49644,425
9/29/201531.6931.8331.2131.561,010,720
9/28/201532.2832.3731.5331.65967,355
9/25/201532.4732.7532.0932.46789,187
9/24/201532.0032.2330.9132.092,321,077
9/23/201533.3933.3932.0932.22971,121
9/22/201533.9534.1132.8533.261,188,538
9/21/201534.6635.0234.3834.55582,715
9/18/201534.3234.7634.2934.45713,194
9/17/201534.5735.0434.4334.59418,808
9/16/201534.2534.8334.1734.51370,970
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center