$37.50 -0.19 (%) Cinemark Holdings Inc - NYSE

Jan. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CNK historical data

Date Open High Low Close Volume
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
12/9/201435.5636.8035.5636.311,599,495
12/8/201435.1735.5734.7335.27540,945
12/5/201435.5935.7035.2335.31445,111
12/4/201435.3635.5535.2135.44311,716
12/3/201435.3135.5835.1735.36389,515
12/2/201435.9436.1235.3735.38629,629
12/1/201436.2136.4635.5535.95518,392
11/28/201436.1136.4435.9336.31231,323
11/26/201436.0636.3435.6536.29366,665
11/25/201436.0036.4135.8636.34345,897
11/24/201435.0436.4934.8836.04718,361
11/21/201435.8735.9234.7134.94818,703
11/20/201435.2235.4735.0735.39383,419
11/19/201436.0536.1735.3235.44294,644
11/18/201435.6736.2435.5936.07403,055
11/17/201435.5735.8435.3535.65316,305
11/14/201436.1936.2835.5135.66231,219
11/13/201436.0036.2635.3536.10416,007
11/12/201435.2436.0135.1435.91323,980
11/11/201435.4735.4834.8735.36377,321
11/10/201435.1335.5635.0235.49445,004
11/7/201435.4135.4134.9235.01395,635
11/6/201433.4135.4933.1735.44684,847
11/5/201434.6934.9134.2034.57407,891
11/4/201434.9735.2334.3734.40340,614
11/3/201435.4135.6235.0535.12450,809
10/31/201435.1335.4334.9735.32389,376
10/30/201434.5034.8134.4234.69269,188
10/29/201434.5534.7534.2934.58387,793
10/28/201434.0534.5933.7634.39518,303
10/27/201433.6933.7733.5133.71318,398
10/24/201433.4033.8433.2233.69236,248
10/23/201433.3733.7633.2733.46289,814
10/22/201433.5733.8733.0433.06352,288
10/21/201433.4634.0033.1633.73444,195
10/20/201432.5633.1032.4233.04347,894
10/17/201432.3432.6632.1932.57517,762
10/16/201430.5532.3130.4832.00816,930
10/15/201430.3131.2029.4231.09960,862
10/14/201430.9331.1030.6530.83741,119
10/13/201431.9031.9830.7130.79573,582
10/10/201432.1632.4331.8332.00320,791
10/9/201432.7532.9632.1532.17365,772
10/8/201432.4532.9332.3332.85370,280
10/7/201432.9733.0432.5432.54326,938
10/6/201432.7533.1432.5233.02518,368
10/3/201432.2232.9432.0032.63716,775
10/2/201432.5732.6031.5932.08705,244
10/1/201433.8733.8932.2632.551,306,479
9/30/201434.3634.6733.8634.04538,038
9/29/201433.9934.5633.9934.39430,341
9/26/201433.9634.3133.7934.26305,122
9/25/201433.3534.0833.2733.93623,756
9/24/201433.4933.5933.2833.44482,451
9/23/201434.1934.1933.5733.61336,876
9/22/201434.7534.7534.2034.25401,395
9/19/201435.4435.5034.7734.90754,626
9/18/201435.1835.6935.0535.45527,372
9/17/201435.1935.3334.9735.09434,877
9/16/201435.1735.3134.9835.19531,786
9/15/201435.2635.4035.1235.14345,083
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center