Cinemark Holdings Inc Historical Stock Prices

CNK 
$33.36
*  
0.06
0.18%
Get CNK Alerts
*Delayed - data as of Jul. 22, 2014  -  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 for next time

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

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

Date Open High Low Close / Last Volume
16:00  33.43  33.58  33.24  33.36 506,038
07/22/2014 33.36 33.58 33.24 33.36 506,141
07/21/2014 33.68 33.88 33.28 33.3 471,818
07/18/2014 33.71 33.78 33.43 33.69 395,044
07/17/2014 33.4 33.74 33.29 33.48 351,493
07/16/2014 33.8 34.19 33.39 33.45 683,755
07/15/2014 33.86 33.89 33.56 33.76 423,581
07/14/2014 34.34 34.438 33.955 33.98 349,679
07/11/2014 34.42 34.56 34.15 34.17 383,305
07/10/2014 34.04 34.65 34 34.54 559,390
07/09/2014 34.15 34.53 33.96 34.5 723,906
07/08/2014 34.6 34.6 33.885 33.99 1,742,389
07/07/2014 34.91 34.92 34.33 34.82 1,328,511
07/03/2014 35.51 35.72 35.22 35.69 643,809
07/02/2014 35.72 35.96 35.28 35.53 1,192,900
07/01/2014 35.35 35.8 35.3 35.72 1,161,916
06/30/2014 34.95 35.37 34.83 35.36 1,171,983
06/27/2014 34.5 35.01 34.33 35 797,972
06/26/2014 34.03 34.68 34.03 34.62 620,475
06/25/2014 33.67 34.18 33.63 34.11 981,813
06/24/2014 33.14 33.84 32.954 33.77 685,203
06/23/2014 33.29 33.33 32.98 33.12 813,183
06/20/2014 33.52 33.55 33.06 33.28 866,339
06/19/2014 33.64 33.79 33.38 33.52 771,661
06/18/2014 33.19 33.61 32.89 33.56 684,529
06/17/2014 32.72 33.33 32.59 33.25 1,180,083
06/16/2014 32.43 32.8 32.22 32.8 595,919
06/13/2014 32.04 32.4 31.8 32.38 625,510
06/12/2014 31.9 32.04 31.85 31.99 609,094
06/11/2014 31.88 32.05 31.855 31.92 344,380
06/10/2014 32.18 32.23 31.91 32.02 344,508
06/09/2014 31.81 32.21 31.79 32.21 482,909
06/06/2014 31.85 31.98 31.78 31.88 341,277
06/05/2014 31.47 32.12 31.4401 31.92 510,639
06/04/2014 31.2 31.54 30.92 31.53 344,193
06/03/2014 31.55 31.59 31.33 31.51 475,230
06/02/2014 31.49 31.7 31.39 31.64 383,360
05/30/2014 31.53 31.585 31.33 31.52 737,791
05/29/2014 31.61 31.7352 31.43 31.52 713,092
05/28/2014 31.45 31.76 31.28 31.55 946,735
05/27/2014 31.2 31.47 30.86 31.46 754,442
05/23/2014 30.41 30.76 30.23 30.6 428,966
05/22/2014 30.05 30.45 29.924 30.3 584,611
05/21/2014 30.07 30.157 29.69 30.1 408,373
05/20/2014 29.93 30.2 29.805 30.07 972,793
05/19/2014 29.74 30.14 29.61 29.9 627,734
05/16/2014 29.45 29.71 29.215 29.68 344,922
05/15/2014 29.13 29.45 28.68 29.44 533,706
05/14/2014 29.39 29.54 29.1 29.19 607,877
05/13/2014 29.93 29.93 29.24 29.41 1,068,945
05/12/2014 30.15 30.34 29.97 30 462,746
05/09/2014 29.79 30.12 29.64 29.98 513,415
05/08/2014 29.22 29.84 28.8 29.76 709,071
05/07/2014 29.16 29.43 28.98 29.2 607,047
05/06/2014 30.2 30.2 28.98 29.33 1,169,836
05/05/2014 29.5 29.88 29.1725 29.8 656,382
05/02/2014 29.65 29.85 29.35 29.61 376,181
05/01/2014 29.6 29.79 29.43 29.64 564,351
04/30/2014 29.69 29.73 29.38 29.62 1,372,647
04/29/2014 29.58 29.9 29.35 29.77 1,519,299
04/28/2014 29.31 29.53 29.09 29.43 682,367
04/25/2014 29.39 29.44 29.14 29.28 483,458
04/24/2014 29.15 29.86 29.15 29.47 1,050,291
04/23/2014 28.83 29.22 28.7 29.03 860,636
04/22/2014 28.72 28.95 28.602 28.85 698,614
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?