Cinemark Holdings Inc Historical Stock Prices

CNK 
$28.09
*  
0.41
1.48%
Get CNK Alerts
*Delayed - data as of Feb. 11, 2016  -  Find a broker to begin trading CNK now
Exchange: NYSE
Industry: Consumer Services
Community Rating:
View:    CNK After Hours
 
 
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 10-NOV-2015 TO 10-FEB-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.
16:00  27.31  28.317  27.073  28.09 998,920
02/10/2016 27.36 28.3 27.02 27.68 985,034
02/09/2016 26.75 28.02 26.56 27.26 1,080,727
02/08/2016 27.11 27.32 26.755 27.15 1,055,032
02/05/2016 28.35 28.35 27.19 27.47 1,131,567
02/04/2016 28.33 29.51 28.24 28.86 1,555,406
02/03/2016 28.65 28.67 27.73 28.19 815,453
02/02/2016 29.04 29.04 28.33 28.41 604,463
02/01/2016 29.41 29.64 28.85 29.36 878,287
01/29/2016 28.79 29.55 28.79 29.49 1,031,075
01/28/2016 29.47 29.63 28.59 28.78 617,546
01/27/2016 30.05 30.19 29.34 29.45 604,685
01/26/2016 29.44 30.27 29.33 30.22 452,749
01/25/2016 30.17 30.23 29.33 29.41 1,038,572
01/22/2016 30.18 30.58 29.97 30.21 672,082
01/21/2016 30.02 30.17 29.545 29.68 1,033,397
01/20/2016 30.07 30.33 29.28 30 1,540,406
01/19/2016 30.64 30.83 30.3 30.56 893,097
01/15/2016 30.08 30.46 29.93 30.39 1,439,750
01/14/2016 31.33 31.46 30.78 30.85 990,960
01/13/2016 31.59 31.73 31.02 31.22 950,240
01/12/2016 31.75 32.26 31.27 31.49 788,809
01/11/2016 31.03 31.69 31.03 31.57 856,043
01/08/2016 31.09 31.24 30.93 31.03 795,956
01/07/2016 31.13 31.24 30.57 30.93 1,010,000
01/06/2016 31.35 32.16 31.22 31.8 1,452,857
01/05/2016 31.86 31.86 31.4185 31.66 843,011
01/04/2016 32.93 32.93 31.51 31.89 1,183,240
12/31/2015 33.49 33.87 33.26 33.43 643,654
12/30/2015 32.96 33.65 32.96 33.52 625,050
12/29/2015 33 33.12 32.57 33.08 410,619
12/28/2015 32.31 32.8 32.16 32.79 563,300
12/24/2015 32.47 32.59 32.22 32.37 372,584
12/23/2015 32.8 32.8 32.37 32.48 604,731
12/22/2015 32.4 32.71 32.18 32.57 560,207
12/21/2015 32.76 32.8 32.095 32.2 793,141
12/18/2015 33.11 33.42 32.405 32.43 998,858
12/17/2015 34.27 34.36 33.35 33.35 710,546
12/16/2015 34.3 34.49 33.69 34.22 462,555
12/15/2015 33.6 34.32 33.51 34.02 828,659
12/14/2015 33.26 33.67 33.07 33.17 1,005,010
12/11/2015 33.22 33.45 32.74 33.21 1,458,225
12/10/2015 33.64 33.99 33.4 33.56 837,052
12/09/2015 33.54 34.05 33.41 33.59 607,967
12/08/2015 33.02 33.84 32.69 33.55 1,496,080
12/07/2015 34.32 34.4 33.6 34 693,806
12/04/2015 34.41 34.78 34.08 34.51 550,323
12/03/2015 34.99 35.08 34.1 34.4 883,785
12/02/2015 35.02 35.3 34.75 34.95 636,918
12/01/2015 34.87 35.185 34.72 35.12 477,853
11/30/2015 35.12 35.12 34.3942 34.7 691,967
11/27/2015 35.26 35.48 34.6 35.39 333,237
11/25/2015 34.61 35.46 34.49 35.31 454,001
11/24/2015 34.5 34.95 34.37 34.65 550,226
11/23/2015 34.74 35.08 34.5 34.91 1,029,862
11/20/2015 35.37 35.37 34.62 34.82 996,627
11/19/2015 35.93 35.95 35.29 35.34 714,850
11/18/2015 35.86 36.125 35.6 35.96 639,438
11/17/2015 36.45 36.57 35.68 35.73 518,796
11/16/2015 35.96 36.48 35.9 36.42 523,772
11/13/2015 36.2 36.41 35.94 36.04 642,151
11/12/2015 37.09 37.23 36.21 36.25 636,701
11/11/2015 37.52 37.63 37.16 37.31 625,412
11/10/2015 36.97 37.43 36.63 37.43 780,541
*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?