Cinemark Holdings Inc Historical Stock Prices

CNK 
$40.87
*  
0.12
0.29%
Get CNK Alerts
*Delayed - data as of May 27, 2015  -  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: 1 Year, From 26-MAY-2014 TO 26-MAY-2015

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  40.88  41.17  40.68  40.87 723,706
05/26/2015 41.02 41.27 40.45 40.75 550,674
05/22/2015 41.49 41.635 41.11 41.2 345,192
05/21/2015 41.2 41.8 41.03 41.7 504,987
05/20/2015 41.19 41.43 40.96 41.41 512,729
05/19/2015 40.87 41.1 40.79 41.02 514,753
05/18/2015 40.2 40.88 40.2 40.69 378,037
05/15/2015 40.3 40.395 40.08 40.3 348,611
05/14/2015 40.36 40.36 39.97 40.26 472,636
05/13/2015 40.37 40.61 39.87 40.06 491,853
05/12/2015 40.1 40.56 39.67 40.32 488,021
05/11/2015 40.25 40.53 40.07 40.13 613,112
05/08/2015 40.82 40.94 40.06 40.29 872,947
05/07/2015 39.6 40.7999 39.07 40.6 1,324,239
05/06/2015 41.1 41.3399 40.61 41.26 1,304,428
05/05/2015 41.73 42.04 40.97 41.03 931,512
05/04/2015 43.02 43.05 41.96 42.11 853,390
05/01/2015 42.69 43.345 42.55 43.2 628,003
04/30/2015 42.88 43.03 42.53 42.63 746,870
04/29/2015 42.87 42.98 42.62 42.9 459,933
04/28/2015 42.52 43.07 42.28 43.02 548,997
04/27/2015 43.73 43.826 42.66 42.77 483,420
04/24/2015 43.57 43.72 43.29 43.52 477,268
04/23/2015 42.8 43.66 42.61 43.36 589,588
04/22/2015 42.99 43.08 42.71 42.83 386,512
04/21/2015 43.31 43.31 42.805 42.84 613,465
04/20/2015 42.86 43.3345 42.64 42.97 500,703
04/17/2015 43.08 43.08 42.52 42.77 490,687
04/16/2015 43.1 43.4 42.82 43.27 460,528
04/15/2015 42.83 43.28 42.7301 43.04 530,319
04/14/2015 42.58 43.01 42.33 42.72 642,047
04/13/2015 43.5 43.5 42.47 42.55 756,861
04/10/2015 43.65 43.71 43.5001 43.64 625,599
04/09/2015 43.66 43.7 42.63 43.5 1,117,563
04/08/2015 43.21 43.77 42.88 43.73 1,933,344
04/07/2015 45.57 45.57 43.89 43.92 1,047,240
04/06/2015 44.35 45.68 44.3 45.52 1,883,149
04/02/2015 44.53 44.92 44.27 44.6 976,870
04/01/2015 44.91 45.16 43.95 44.36 809,513
03/31/2015 44.92 45.3 44.67 45.07 883,004
03/30/2015 44.58 44.97 44.46 44.67 671,725
03/27/2015 43.72 44.49 43.51 44.41 549,697
03/26/2015 43.23 43.89 43.12 43.62 392,178
03/25/2015 44.19 44.56 43.41 43.52 1,305,095
03/24/2015 43.98 44.69 43.58 43.97 984,689
03/23/2015 43.75 44.36 43.61 43.98 1,165,895
03/20/2015 43.03 43.85 42.75 43.75 1,602,384
03/19/2015 43.1 43.17 42.72 42.85 563,424
03/18/2015 42.79 43.42 42.529 43.28 511,436
03/17/2015 42.96 42.99 42.35 42.8 667,592
03/16/2015 41.97 42.875 41.73 42.82 696,582
03/13/2015 41.77 42.0835 41.43 41.73 839,841
03/12/2015 41.48 42.09 41.37 41.95 580,312
03/11/2015 40.55 41.27 40.25 41.26 834,615
03/10/2015 41.25 41.42 40.37 40.41 562,767
03/09/2015 41.2 41.78 41.096 41.49 327,972
03/06/2015 41.45 41.75 40.91 41.21 543,913
03/05/2015 41.78 42.007 41.4164 41.45 425,820
03/04/2015 41.66 42.2 41.55 41.77 555,853
03/03/2015 41.17 41.81 41.14 41.68 727,777
03/02/2015 40.71 41.26 40.52 41.12 464,802
02/27/2015 41.01 41.39 40.625 40.72 739,334
02/26/2015 41.25 41.44 41.03 41.17 610,794
02/25/2015 41.68 41.7471 41.23 41.38 589,870
02/24/2015 41.73 41.935 41.6 41.67 592,718
02/23/2015 41.91 42.0549 41.7 41.82 633,654
02/20/2015 42.15 42.17 41.57 41.91 704,962
02/19/2015 41.2 42.2099 41.03 42.14 1,095,370
02/18/2015 41.76 41.91 39.6 41.2 2,059,969
02/17/2015 38.98 39.291 38.74 39.08 658,306
02/13/2015 38.86 39.04 38.73 38.93 805,735
02/12/2015 38.7 39.19 38.44 39.07 319,670
02/11/2015 38.57 38.64 38.13 38.54 206,075
02/10/2015 38.09 38.67 37.62 38.58 263,060
02/09/2015 37.83 37.96 37.46 37.74 327,536
02/06/2015 37.84 38.02 37.6 37.77 475,107
02/05/2015 38.34 38.448 37.89 37.95 865,153
02/04/2015 38.17 38.58 38.17 38.3 928,235
02/03/2015 37.7 38.56 37.7 38.4 508,796
02/02/2015 37.35 37.78 36.61 37.73 500,774
01/30/2015 37.16 37.63 36.58 37.17 481,912
01/29/2015 37.53 37.58 37.1 37.35 581,296
01/28/2015 37.85 38.08 37.4275 37.5 693,573
01/27/2015 36.78 37.79 36.454 37.69 849,285
01/26/2015 36.59 37 36.33 36.98 684,262
01/23/2015 36.92 36.94 36.594 36.68 778,386
01/22/2015 36.3 36.93 36.09 36.86 854,393
01/21/2015 35.69 36.14 35.64 36.06 706,487
01/20/2015 36.08 36.14 35.36 35.79 556,547
01/16/2015 35.34 35.83 35.32 35.72 816,888
01/15/2015 35.86 36.26 35.17 35.56 785,003
01/14/2015 35.34 35.91 35.24 35.65 516,049
01/13/2015 35.95 36.665 35.48 35.85 778,303
01/12/2015 35.38 35.79 35 35.61 581,699
01/09/2015 34.9 35.42 34.8 35.3 1,044,325
01/08/2015 34.19 34.73 33.77 34.67 1,188,370
01/07/2015 33.66 33.85 33.13 33.72 865,162
01/06/2015 34.29 34.45 32.98 33.51 1,644,188
01/05/2015 34.79 34.87 33.7 34.33 967,997
01/02/2015 35.95 35.95 34.77 34.91 851,436
12/31/2014 36.01 36.03 35.56 35.58 851,750
12/30/2014 36.28 36.6 35.72 35.85 619,071
12/29/2014 36.19 36.43 36.08 36.28 684,730
12/26/2014 36.34 36.6 36.14 36.15 283,862
12/24/2014 36.13 36.37 36.08 36.22 206,532
12/23/2014 36.51 36.61 36.08 36.17 380,555
12/22/2014 36.21 36.83 36.17 36.34 454,999
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
*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?