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 (%)
Aug 29, 2008 9.555 9.663 9.264 9.296 298,155 -0.35(-3.67%)
Aug 28, 2008 9.733 9.739 9.220 9.650 630,827 -0.39(-3.91%)
Aug 27, 2008 10.09 10.25 10.00 10.04 671,048 -0.03(-0.25%)
Aug 26, 2008 10.04 10.09 9.941 10.07 636,289 +0.06(+0.57%)
Aug 25, 2008 9.606 10.12 9.473 10.01 2,561,182 +0.35(+3.60%)
Aug 22, 2008 8.973 9.783 8.973 9.663 525,718 +0.78(+8.84%)
Aug 21, 2008 8.790 9.157 8.575 8.878 230,604 +0.11(+1.30%)
Aug 20, 2008 9.033 9.033 8.714 8.764 258,891 -0.19(-2.09%)
Aug 19, 2008 8.995 9.089 8.871 8.952 132,239 -0.14(-1.58%)
Aug 18, 2008 9.308 9.339 9.027 9.095 202,717 -0.15(-1.62%)
Aug 15, 2008 9.433 9.433 9.039 9.245 0 -0.21(-2.18%)
Aug 14, 2008 9.458 9.545 9.377 9.451 347,475 -0.04(-0.40%)
Aug 13, 2008 9.551 9.733 9.389 9.489 352,071 -0.06(-0.65%)
Aug 12, 2008 9.383 9.764 9.383 9.551 266,223 +0.12(+1.33%)
Aug 11, 2008 9.089 9.595 8.708 9.427 831,508 +0.02(+0.20%)
Aug 08, 2008 9.320 9.920 9.264 9.408 714,827 +0.16(+1.76%)
Aug 07, 2008 9.308 9.370 9.089 9.245 670,315 -0.12(-1.33%)
Aug 06, 2008 9.289 9.370 9.070 9.370 612,651 +0.00(+0.00%)
Aug 05, 2008 9.258 9.370 9.189 9.370 959,195 +0.16(+1.76%)
Aug 04, 2008 9.352 9.395 9.158 9.208 437,718 -0.12(-1.34%)
Aug 01, 2008 9.158 9.389 8.983 9.333 215,188 +0.17(+1.91%)
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%)
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