Historical Stock Prices

CNK 
$36.37
*  
0.18
0.5%
Get CNK Alerts
*Delayed - data as of Dec. 19, 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

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

Results for: 1 Year, From 19-DEC-2013 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 36.11 36.46 36.07 36.37 703,165
12/18/2014 36.04 36.22 35.63 36.19 496,933
12/17/2014 34.85 35.515 34.49 35.46 484,656
12/16/2014 35.35 35.5 34.46 34.54 998,882
12/15/2014 36.14 36.32 35.37 35.45 727,988
12/12/2014 36.03 36.36 35.4 36 1,116,235
12/11/2014 36.25 36.87 36.05 36.2 686,256
12/10/2014 36.14 36.77 35.9 35.94 736,193
12/09/2014 35.56 36.8 35.56 36.31 1,599,495
12/08/2014 35.17 35.57 34.73 35.27 540,945
12/05/2014 35.59 35.7 35.23 35.31 445,111
12/04/2014 35.36 35.55 35.21 35.44 311,716
12/03/2014 35.31 35.58 35.17 35.36 389,265
12/02/2014 35.94 36.12 35.37 35.38 629,629
12/01/2014 36.21 36.46 35.55 35.95 518,392
11/28/2014 36.11 36.44 35.93 36.31 231,323
11/26/2014 36.06 36.34 35.65 36.29 366,665
11/25/2014 36 36.41 35.86 36.34 345,897
11/24/2014 35.04 36.49 34.88 36.04 718,361
11/21/2014 35.87 35.92 34.71 34.94 818,703
11/20/2014 35.22 35.47 35.07 35.39 383,419
11/19/2014 36.05 36.17 35.32 35.44 294,644
11/18/2014 35.67 36.237 35.59 36.07 382,873
11/17/2014 35.57 35.84 35.35 35.65 316,305
11/14/2014 36.19 36.2799 35.513 35.66 231,219
11/13/2014 36 36.2559 35.35 36.1 416,007
11/12/2014 35.24 36.01 35.14 35.91 323,887
11/11/2014 35.47 35.48 34.87 35.36 377,321
11/10/2014 35.13 35.56 35.02 35.49 445,004
11/07/2014 35.41 35.41 34.92 35.01 395,635
11/06/2014 33.41 35.49 33.17 35.44 684,847
11/05/2014 34.69 34.91 34.2 34.57 407,891
11/04/2014 34.97 35.23 34.37 34.4 340,614
11/03/2014 35.41 35.62 35.05 35.12 450,809
10/31/2014 35.13 35.43 34.97 35.32 389,376
10/30/2014 34.5 34.81 34.42 34.69 278,958
10/29/2014 34.55 34.75 34.2901 34.58 387,793
10/28/2014 34.05 34.59 33.76 34.39 518,303
10/27/2014 33.69 33.77 33.51 33.71 318,398
10/24/2014 33.4 33.84 33.22 33.69 236,248
10/23/2014 33.37 33.76 33.27 33.46 289,814
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
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
04/21/2014 28.48 28.8 28.39 28.73 512,205
04/17/2014 28.62 28.69 28.3 28.5 776,565
04/16/2014 28.16 28.74 28.04 28.68 1,007,717
04/15/2014 27.99 28.15 27.63 28.01 736,029
04/14/2014 27.92 28.06 27.6 27.97 838,296
04/11/2014 27.52 27.76 27.29 27.73 1,365,385
04/10/2014 28.49 28.65 27.68 27.74 1,048,700
04/09/2014 28.47 28.71 28.34 28.53 390,111
04/08/2014 28.17 28.48 27.98 28.41 1,099,355
04/07/2014 28.45 28.52 28.14 28.14 723,942
04/04/2014 29.18 29.2 28.45 28.54 1,102,843
04/03/2014 29.44 29.58 29.01 29.07 892,660
04/02/2014 29.53 29.785 29.3 29.49 823,685
04/01/2014 29.12 29.55 28.95 29.44 945,305
03/31/2014 29.02 29.12 28.771 29.01 884,416
03/28/2014 28.92 29.14 28.77 28.84 631,298
03/27/2014 28.56 29.05 28.5 28.89 773,766
03/26/2014 28.72 28.9 28.47 28.54 894,125
03/25/2014 28.05 28.62 27.97 28.53 1,083,859
03/24/2014 28.04 28.13 27.335 27.97 1,067,776
03/21/2014 28.37 28.43 27.69 27.91 1,657,593
03/20/2014 28.91 29.0099 28.24 28.35 1,055,767
03/19/2014 29.62 29.62 28.78 28.94 1,140,009
03/18/2014 29.76 29.9864 29.485 29.58 750,960
03/17/2014 30.6 30.73 29.86 29.94 1,232,035
03/14/2014 30.38 30.728 30.38 30.51 520,829
03/13/2014 30.88 31 30.35 30.44 642,127
03/12/2014 30.56 31.01 30.56 30.83 955,417
03/11/2014 30.86 30.86 30.46 30.6 798,488
03/10/2014 30.75 30.89 30.51 30.89 538,983
03/07/2014 31 31.06 30.69 30.75 515,961
03/06/2014 30.37 30.96 30.37 30.89 617,035
03/05/2014 30.16 30.46 30.16 30.38 466,717
03/04/2014 29.71 30.22 29.71 30.13 990,119
03/03/2014 29.16 29.6 29.12 29.41 804,081
02/28/2014 29.5 29.91 29.41 29.42 842,430
02/27/2014 29.35 29.76 29.22 29.65 1,072,608
02/26/2014 28.88 29.39 28.73 29.35 897,414
02/25/2014 28.62 28.87 28.54 28.83 811,203
02/24/2014 28.71 28.87 28.58 28.63 691,684
02/21/2014 28.57 28.91 28.28 28.62 877,585
02/20/2014 28.85 29.25 28.15 28.69 1,541,208
02/19/2014 29.56 29.56 28.41 28.87 1,214,872
02/18/2014 30.02 30.1 29.22 29.29 1,067,703
02/14/2014 30.01 30.32 29.99 30.12 465,889
02/13/2014 29.82 30.11 29.72 30.05 630,092
02/12/2014 29.69 29.93 29.61 29.91 842,427
02/11/2014 29.53 29.81 28.78 29.7 733,763
02/10/2014 29.17 29.56 28.78 29.47 1,370,301
02/07/2014 28.33 28.6 28.31 28.59 370,497
02/06/2014 28.12 28.395 28.01 28.23 833,859
02/05/2014 27.98 28.21 27.71 27.96 550,932
02/04/2014 27.97 28.31 27.81 28.13 737,155
02/03/2014 29.3 29.3475 27.94 27.95 1,156,585
01/31/2014 29.1 29.46 28.9 29.31 606,893
01/30/2014 29.34 29.6 29.11 29.44 611,407
01/29/2014 29.78 29.82 28.77 29.08 1,256,115
01/28/2014 29.95 30.22 29.75 29.96 964,481
01/27/2014 30.31 30.44 29.5 29.87 1,441,672
01/24/2014 30.99 31.02 29.83 30.2 1,210,911
01/23/2014 31.3 31.42 30.87 31.06 439,446
01/22/2014 31.51 31.69 31.29 31.44 509,357
01/21/2014 31.48 31.56 31.1 31.31 484,962
01/17/2014 31.38 31.51 31.2199 31.27 436,342
01/16/2014 31.25 31.43 31.17 31.35 423,138
01/15/2014 31.59 31.75 31.17 31.3 1,129,232
01/14/2014 31.58 31.65 31.25 31.59 470,595
01/13/2014 32.35 32.42 31.42 31.47 727,209
01/10/2014 32.43 32.95 32.16 32.42 1,335,407
01/09/2014 32.54 32.54 32.15 32.47 599,743
01/08/2014 32.37 32.87 31.9 32.51 1,210,830
01/07/2014 32.24 32.69 32.176 32.39 945,190
01/06/2014 33.16 33.235 32.23 32.26 558,533
01/03/2014 33.06 33.29 32.95 33.17 363,933
01/02/2014 33.38 33.3999 32.79 32.96 500,218
12/31/2013 33 33.4 32.95 33.33 416,334
12/30/2013 32.84 33.01 32.75 33 686,900
12/27/2013 33.24 33.45 32.63 32.89 329,911
12/26/2013 33.37 33.67 33.07 33.16 396,115
12/24/2013 32.77 33.12 32.73 33.1 164,868
12/23/2013 32.54 33.01 32.25 32.82 596,016
12/20/2013 32.23 32.44 32.03 32.37 1,633,758
12/19/2013 32.59 32.75 31.74 32.14 813,330
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?