Financial News

Cinemark Holdings Inc (NY: CNK )

29.75 -0.73 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 9.039 9.327 8.833 9.158 124,247 +0.01(+0.07%)
Jul 30, 2008 9.208 9.408 8.852 9.152 176,482 -0.01(-0.14%)
Jul 29, 2008 9.164 9.302 8.602 9.164 246,190 +0.51(+5.84%)
Jul 28, 2008 8.814 8.908 8.539 8.658 237,247 -0.19(-2.19%)
Jul 25, 2008 8.858 9.152 8.627 8.852 239,272 +0.09(+1.07%)
Jul 24, 2008 8.589 8.814 8.383 8.758 462,203 +0.22(+2.56%)
Jul 23, 2008 8.333 8.789 8.333 8.539 190,193 +0.21(+2.55%)
Jul 22, 2008 7.859 8.377 7.765 8.327 179,783 +0.42(+5.29%)
Jul 21, 2008 7.890 8.152 7.790 7.909 282,100 -0.04(-0.55%)
Jul 18, 2008 7.777 8.008 7.734 7.952 294,234 +0.17(+2.25%)
Jul 17, 2008 7.596 7.859 7.453 7.777 1,267,889 +0.20(+2.64%)
Jul 16, 2008 7.278 7.646 7.221 7.577 198,778 +0.31(+4.30%)
Jul 15, 2008 7.184 7.284 6.922 7.265 389,653 -0.01(-0.09%)
Jul 14, 2008 7.259 7.328 7.028 7.271 379,283 +0.06(+0.87%)
Jul 11, 2008 7.278 7.321 6.922 7.209 385,510 -0.25(-3.35%)
Jul 10, 2008 7.403 7.552 7.340 7.459 270,406 +0.06(+0.76%)
Jul 09, 2008 7.571 7.590 7.315 7.403 262,642 -0.19(-2.55%)
Jul 08, 2008 7.478 7.621 7.353 7.596 487,918 +0.04(+0.50%)
Jul 07, 2008 7.590 7.646 7.278 7.559 328,819 +0.03(+0.41%)
Jul 04, 2008 7.609 7.690 7.515 7.527 103,213 +0.00(+0.00%)
Jul 03, 2008 7.609 7.690 7.515 7.527 103,213 -0.15(-1.95%)
Jul 02, 2008 8.058 8.071 7.490 7.677 563,817 -0.39(-4.80%)
Jul 01, 2008 8.077 8.208 7.952 8.065 367,091 -0.09(-1.15%)
Jun 30, 2008 7.865 8.302 7.690 8.158 596,308 +0.31(+3.90%)
Jun 27, 2008 7.971 8.146 7.727 7.852 698,824 -0.12(-1.49%)
Jun 26, 2008 8.121 8.208 7.934 7.971 438,436 -0.17(-2.15%)
Jun 25, 2008 7.996 8.171 7.884 8.146 383,499 +0.13(+1.64%)
Jun 24, 2008 8.021 8.152 7.809 8.015 285,837 -0.09(-1.08%)
Jun 23, 2008 8.296 8.383 8.015 8.102 264,696 -0.12(-1.52%)
Jun 20, 2008 7.671 8.315 7.671 8.227 845,310 +0.31(+3.95%)
Jun 19, 2008 7.821 7.915 7.659 7.915 347,276 +0.11(+1.44%)
Jun 18, 2008 7.952 7.952 7.684 7.802 314,892 -0.13(-1.65%)
Jun 17, 2008 8.196 8.421 7.740 7.934 923,695 -0.80(-9.16%)
Jun 16, 2008 8.746 8.752 8.521 8.733 250,147 -0.03(-0.36%)
Jun 13, 2008 8.914 8.933 8.683 8.764 310,194 +0.02(+0.29%)
Jun 12, 2008 8.777 8.889 8.533 8.739 215,544 +0.03(+0.36%)
Jun 11, 2008 9.302 9.333 8.671 8.708 334,689 -0.64(-6.82%)
Jun 10, 2008 9.364 9.433 9.139 9.345 345,682 +0.15(+1.63%)
Jun 09, 2008 9.245 9.245 9.002 9.195 305,572 +0.11(+1.24%)
Jun 06, 2008 9.220 9.283 9.083 9.083 161,671 -0.21(-2.28%)
Jun 05, 2008 9.214 9.451 9.127 9.295 186,728 +0.09(+0.95%)
Jun 04, 2008 9.039 9.464 9.020 9.208 386,675 +0.11(+1.24%)
Jun 03, 2008 9.252 9.364 9.039 9.095 339,067 -0.08(-0.88%)
Jun 02, 2008 9.083 9.239 8.970 9.177 592,018 +0.14(+1.52%)
May 30, 2008 9.077 9.127 8.939 9.039 553,974 +0.04(+0.49%)
May 29, 2008 8.689 9.058 8.589 8.995 204,417 +0.29(+3.37%)
May 28, 2008 8.833 8.833 8.621 8.702 121,119 -0.16(-1.83%)
May 27, 2008 8.783 8.902 8.714 8.864 219,942 +0.08(+0.92%)
May 26, 2008 8.746 8.789 8.671 8.783 0 +0.00(+0.00%)
May 23, 2008 8.746 8.789 8.671 8.783 178,286 -0.01(-0.14%)
May 22, 2008 8.696 8.808 8.583 8.796 260,806 +0.10(+1.15%)
May 21, 2008 8.496 8.739 8.371 8.696 310,461 +0.25(+2.96%)
May 20, 2008 8.627 8.671 8.327 8.446 371,183 -0.19(-2.24%)
May 19, 2008 8.646 8.758 8.496 8.639 253,476 +0.04(+0.44%)
May 16, 2008 8.746 8.871 8.527 8.602 220,118 -0.14(-1.64%)
May 15, 2008 8.746 8.821 8.589 8.746 405,547 +0.01(+0.14%)
May 14, 2008 8.789 8.914 8.721 8.733 205,890 -0.08(-0.92%)
May 13, 2008 8.789 8.921 8.696 8.814 196,202 +0.02(+0.28%)
May 12, 2008 8.758 8.946 8.358 8.789 464,015 +0.01(+0.14%)
May 09, 2008 8.464 9.002 8.371 8.777 88,036 -0.17(-1.95%)
May 08, 2008 9.083 9.083 8.777 8.952 219,266 -0.11(-1.24%)
May 07, 2008 9.339 9.370 9.020 9.064 178,859 -0.27(-2.88%)
May 06, 2008 9.245 9.370 9.058 9.333 132,090 +0.07(+0.74%)
May 05, 2008 9.476 9.476 9.233 9.264 175,931 -0.20(-2.11%)
May 02, 2008 9.683 9.695 9.395 9.464 185,579 -0.07(-0.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Use the myMotherLode.com Keyword Search to go straight to a specific page

Popular Pages

  • Local News
  • US News
  • Weather
  • State News
  • Events
  • Traffic
  • Sports
  • Dining Guide
  • Real Estate
  • Classifieds
  • Financial News
  • Fire Info
Feedback