Historical Stock Prices

CNK 
$33.71
*  
0.98
2.83%
Get CNK Alerts
*Delayed - data as of Jun. 24, 2016  -  Find a broker to begin trading CNK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-MAR-2016 TO 24-JUN-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
06/24/2016 33.5 34.22 33.28 33.71 1,107,153
06/23/2016 34.46 34.81 34.38 34.69 400,226
06/22/2016 34 34.3 33.89 34.08 348,648
06/21/2016 34.36 34.48 33.62 33.91 340,075
06/20/2016 34.2 34.6 34.2 34.32 528,360
06/17/2016 33.86 34.17 33.62 34.08 790,857
06/16/2016 33.82 33.96 33.5 33.8 285,599
06/15/2016 33.5 34.1 33.25 33.97 732,979
06/14/2016 33.1 33.5 32.97 33.44 1,040,416
06/13/2016 33.42 33.68 33.19 33.2 783,721
06/10/2016 33.56 33.89 33.435 33.78 849,711
06/09/2016 34.47 34.56 33.94 34.15 577,404
06/08/2016 34.84 34.89 34.44 34.47 510,065
06/07/2016 34.84 34.95 34.5051 34.83 666,592
06/06/2016 35.64 35.76 34.8 34.82 683,763
06/03/2016 36.19 36.19 35.36 35.82 598,230
06/02/2016 35.8 36.42 35.59 36.4 732,420
06/01/2016 35.85 36.05 35.46 35.8 586,743
05/31/2016 36.39 36.7 35.85 36.18 684,461
05/27/2016 36.07 36.5 36.07 36.38 334,185
05/26/2016 36.14 36.2 35.81 36.12 351,947
05/25/2016 35.89 36.09 35.79 35.9 402,071
05/24/2016 36.05 36.2 35.79 35.89 487,833
05/23/2016 35.58 35.86 35.3 35.82 441,520
05/20/2016 35.35 35.82 35.35 35.58 481,771
05/19/2016 35.11 35.33 34.72 35.1 459,789
05/18/2016 34.92 35.75 34.825 35.36 626,138
05/17/2016 35.67 35.85 34.885 34.92 444,783
05/16/2016 35.37 35.93 35.23 35.76 607,486
05/13/2016 35.61 35.78 35.24 35.3 533,449
05/12/2016 36.04 36.22 35.3328 35.57 460,837
05/11/2016 35.88 36.24 35.66 35.86 687,575
05/10/2016 35 36.16 34.66 35.94 924,053
05/09/2016 35.29 35.52 34.73 35.18 503,169
05/06/2016 35.11 35.33 34.73 35.22 349,707
05/05/2016 35.25 35.48 35.09 35.3 351,232
05/04/2016 35.1 35.29 34.76 35.05 350,037
05/03/2016 35.25 35.43 34.88 35.23 344,907
05/02/2016 34.65 35.44 34.59 35.43 682,744
04/29/2016 36.21 36.29 34.2 34.65 1,047,152
04/28/2016 35.99 36.3 35.76 36.12 543,896
04/27/2016 35.75 36.27 35.43 36.05 608,563
04/26/2016 35.53 35.66 35.255 35.54 637,080
04/25/2016 35.71 35.84 35.43 35.54 303,419
04/22/2016 35.33 35.8632 35.25 35.77 394,564
04/21/2016 35.73 36.1099 35.41 35.41 302,779
04/20/2016 35.6 36 35.55 35.7 388,623
04/19/2016 35.75 36.15 35.5 35.62 308,029
04/18/2016 35.13 35.86 35.13 35.77 432,834
04/15/2016 35.03 35.26 34.94 35.23 430,497
04/14/2016 34.83 35.26 34.76 35.04 372,531
04/13/2016 33.93 34.835 33.51 34.74 875,691
04/12/2016 33.85 34.04 33.64 33.7 923,126
04/11/2016 34.42 34.5 33.9 33.91 567,082
04/08/2016 34.35 34.35 34.03 34.2 368,736
04/07/2016 34.61 34.81 34.1 34.15 353,477
04/06/2016 34.63 34.81 34.47 34.72 811,071
04/05/2016 34.77 34.83 34.5 34.55 795,700
04/04/2016 35.36 35.67 34.89 34.99 1,036,409
04/01/2016 35.69 35.74 35.18 35.2 888,885
03/31/2016 35.87 35.99 35.65 35.83 718,375
03/30/2016 36.27 36.43 35.5 35.85 520,858
03/29/2016 35.79 36.6 35.7016 36.56 866,587
03/28/2016 35.75 35.8799 35.64 35.8 458,162
03/24/2016 35.48 35.74 35.13 35.65 541,274
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?