Cinemark Holdings Inc Historical Stock Prices

CNK 
$33.51
*  
0.45
1.36%
Get CNK Alerts
*Delayed - data as of Oct. 23, 2014 12:33 ET  -  Find a broker to begin trading CNK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CNK Real Time
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 22-JUL-2014 TO 22-OCT-2014

Date Open High Low Close / Last Volume
12:33  33.30  33.76  33.27  33.51 91,532
10/22/2014 33.57 33.87 33.04 33.06 352,288
10/21/2014 33.46 34 33.16 33.73 444,195
10/20/2014 32.56 33.1 32.42 33.04 347,894
10/17/2014 32.34 32.66 32.19 32.57 517,762
10/16/2014 30.55 32.31 30.48 32 816,930
10/15/2014 30.31 31.2 29.42 31.09 960,862
10/14/2014 30.93 31.1 30.65 30.83 741,119
10/13/2014 31.9 31.98 30.71 30.79 573,582
10/10/2014 32.16 32.43 31.83 32 320,791
10/09/2014 32.75 32.96 32.15 32.17 365,772
10/08/2014 32.45 32.93 32.33 32.85 370,280
10/07/2014 32.97 33.04 32.54 32.54 326,938
10/06/2014 32.75 33.14 32.52 33.02 518,368
10/03/2014 32.22 32.94 32 32.63 716,775
10/02/2014 32.57 32.6 31.59 32.08 705,244
10/01/2014 33.87 33.885 32.26 32.55 1,306,479
09/30/2014 34.36 34.67 33.86 34.04 538,038
09/29/2014 33.99 34.56 33.99 34.39 430,341
09/26/2014 33.96 34.31 33.79 34.26 305,122
09/25/2014 33.35 34.08 33.274 33.93 623,756
09/24/2014 33.49 33.59 33.28 33.44 482,451
09/23/2014 34.19 34.19 33.57 33.61 336,876
09/22/2014 34.75 34.75 34.2 34.25 401,395
09/19/2014 35.44 35.5 34.77 34.9 754,626
09/18/2014 35.18 35.69 35.05 35.45 527,372
09/17/2014 35.19 35.329 34.97 35.09 434,877
09/16/2014 35.17 35.31 34.98 35.19 531,786
09/15/2014 35.26 35.4 35.12 35.14 345,083
09/12/2014 35.31 35.408 35.06 35.2 249,078
09/11/2014 35.18 35.47 35.18 35.39 235,008
09/10/2014 34.98 35.46 34.8 35.4 345,640
09/09/2014 35.48 35.5 34.98 35.02 476,730
09/08/2014 35.57 35.63 35.24 35.46 481,862
09/05/2014 35.47 35.61 35.34 35.5 417,543
09/04/2014 35.79 35.86 35.37 35.49 455,679
09/03/2014 36.3 36.31 35.78 35.8 1,159,795
09/02/2014 35.41 35.84 35.41 35.75 680,638
08/29/2014 35.21 35.37 35.02 35.29 468,448
08/28/2014 35.45 35.552 35.16 35.21 513,470
08/27/2014 35.46 35.79 35.35 35.49 429,723
08/26/2014 35.61 35.99 35.47 35.59 603,650
08/25/2014 35.99 36.1 35.72 35.79 377,076
08/22/2014 36.03 36.1 35.82 35.9 447,723
08/21/2014 35.93 36.055 35.88 36.04 293,928
08/20/2014 35.85 35.99 35.73 35.92 272,839
08/19/2014 36.51 36.51 35.86 35.93 507,087
08/18/2014 36.16 36.42 36.07 36.37 372,830
08/15/2014 36.14 36.24 35.85 35.9 567,798
08/14/2014 35.92 36.36 35.89 36 404,752
08/13/2014 35.46 35.9 35.46 35.88 672,854
08/12/2014 35.47 35.69 35.16 35.33 555,709
08/11/2014 35.14 35.63 35.01 35.46 638,070
08/08/2014 34.81 35.17 34.781 34.95 530,928
08/07/2014 35.01 35.47 34.45 34.75 835,074
08/06/2014 34.65 35.22 34.5 35.07 626,536
08/05/2014 35.25 35.33 33.55 34.75 1,160,027
08/04/2014 33.3 34.09 33.27 33.86 1,061,277
08/01/2014 32.85 33.32 32.74 33.26 760,239
07/31/2014 33.07 33.27 32.8 32.8 775,416
07/30/2014 33.21 33.46 33.03 33.33 439,249
07/29/2014 33.02 33.21 32.84 33.1 476,886
07/28/2014 32.85 33.1 32.74 33.05 427,156
07/25/2014 32.96 33.21 32.69 32.8 504,265
07/24/2014 33.17 33.43 32.93 33.15 456,034
07/23/2014 33.4 33.4 32.97 33.05 381,692
07/22/2014 33.36 33.58 33.24 33.36 506,141
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?