Cinemark Holdings Inc Historical Stock Prices

CNK 
$34.17
*  
0.37
1.07%
Get CNK Alerts
*Delayed - data as of Jul. 11, 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: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
16:00  34.48  34.56  34.15  34.17 383,305
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
12/18/2013 32.75 32.93 32.02 32.75 625,848
12/17/2013 32.57 32.69 32.17 32.55 449,712
12/16/2013 32.8 32.8 32.46 32.5 406,027
12/13/2013 32.9 32.996 32.48 32.65 349,266
12/12/2013 32.59 32.87 32.54 32.68 340,939
12/11/2013 33.2 33.42 32.615 32.67 462,512
12/10/2013 32.89 33.27 32.86 33.17 323,517
12/09/2013 33.37 33.515 33 33.01 344,991
12/06/2013 33.18 33.49 33.08 33.37 311,830
12/05/2013 32.68 33.07 32.57 33.04 404,737
12/04/2013 32.6 33.04 32.48 32.71 262,975
12/03/2013 32.57 32.82 32.3475 32.74 386,472
12/02/2013 33.1 33.34 32.65 32.67 501,406
11/29/2013 32.92 33.15 32.73 32.99 246,233
11/27/2013 33.09 33.19 32.72 32.93 491,150
11/26/2013 33.36 33.429 33.02 33.22 320,522
11/25/2013 33.28 33.47 33.1 33.25 363,878
11/22/2013 33 33.29 32.87 33.16 366,553
11/21/2013 32.68 33.19 32.68 33.09 407,584
11/20/2013 33.07 33.25 32.66 32.69 353,150
11/19/2013 33.6 33.75 33.06 33.08 367,931
11/18/2013 34.08 34.26 33.6 33.66 462,421
11/15/2013 34.04 34.35 33.96 34.17 346,679
11/14/2013 33.85 34.16 33.71 34.1 276,114
11/13/2013 33.3 33.85 33.3 33.74 389,971
11/12/2013 33.05 33.78 32.9 33.54 982,269
11/11/2013 32.17 32.61 32.03 32.57 484,115
11/08/2013 32.54 32.796 32.04 32.11 548,766
11/07/2013 33.5 33.5 32.39 32.44 754,843
11/06/2013 32.67 32.96 32.45 32.82 508,562
11/05/2013 33.14 33.14 32.36 32.52 763,662
11/04/2013 33.32 33.32 32.83 32.87 257,150
11/01/2013 32.92 33.18 32.81 33.14 234,851
10/31/2013 33.01 33.25 32.79 32.81 596,690
10/30/2013 33.22 33.37 32.66 32.95 262,561
10/29/2013 33.03 33.34 32.91 33.22 213,705
10/28/2013 33.19 33.32 32.72 33.05 219,086
10/25/2013 33.18 33.454 32.85 33.13 273,082
10/24/2013 33.04 33.26 32.91 33.19 261,438
10/23/2013 33.2 33.29 32.86 33.05 306,126
10/22/2013 32.99 33.37 32.8301 33.24 431,969
10/21/2013 32.67 32.9 32.61 32.86 314,204
10/18/2013 32.41 32.66 32.38 32.56 426,260
10/17/2013 32.09 32.33 31.95 32.31 361,832
10/16/2013 32.2 32.4599 32.07 32.21 243,512
10/15/2013 32.27 32.34 31.83 31.98 232,942
10/14/2013 31.96 32.45 31.8755 32.42 295,771
10/11/2013 31.87 32.1 31.66 32.09 228,212
10/10/2013 31.53 31.89 31.22 31.88 266,594
10/09/2013 31.49 31.49 31.1 31.25 267,934
10/08/2013 31.79 32 31.48 31.51 367,781
10/07/2013 32.17 32.22 31.86 31.9 476,659
10/04/2013 32.03 32.38 32.01 32.23 317,823
10/03/2013 32.16 32.3 31.95 32.07 863,367
10/02/2013 32.48 32.5479 31.93 32.22 374,555
10/01/2013 31.73 32.45 31.73 32.33 867,294
09/30/2013 31.42 31.78 31.36 31.74 518,238
09/27/2013 31.48 31.91 31.48 31.56 384,965
09/26/2013 31.43 31.7 31.39 31.64 393,186
09/25/2013 30.84 31.46 30.82 31.35 553,717
09/24/2013 30.96 31.19 30.81 30.84 462,301
09/23/2013 31.15 31.47 30.91 30.93 476,050
09/20/2013 31.61 31.72 31.15 31.21 822,790
09/19/2013 31.42 31.62 31.3501 31.53 585,327
09/18/2013 31.19 31.37 31.05 31.32 1,013,309
09/17/2013 31.11 31.32 31.015 31.27 366,394
09/16/2013 31.15 31.465 31.03 31.19 819,396
09/13/2013 30.8 31 30.67 30.81 383,847
09/12/2013 30.72 30.81 30.46 30.69 371,383
09/11/2013 30.59 30.81 30.48 30.69 534,027
09/10/2013 29.84 30.58 29.7501 30.57 698,654
09/09/2013 29.43 29.68 29.31 29.63 254,790
09/06/2013 29.49 29.56 29.075 29.33 477,332
09/05/2013 29.33 29.6 29.285 29.44 448,182
09/04/2013 29.26 29.51 29.191 29.38 468,262
09/03/2013 29.7 29.98 28.94 29.18 899,864
08/30/2013 29.91 29.9775 29.385 29.47 424,967
08/29/2013 29.98 30.24 29.876 29.92 366,148
08/28/2013 30.15 30.27 29.92 29.99 490,537
08/27/2013 30.31 30.45 30.1 30.18 793,828
08/26/2013 30.63 30.74 30.28 30.44 351,113
08/23/2013 31.19 31.23 30.76 30.82 239,453
08/22/2013 30.86 31.19 30.8 31.19 423,302
08/21/2013 30.77 31.04 30.53 30.76 420,370
08/20/2013 30.73 31.06 30.66 30.83 411,249
08/19/2013 30.78 30.99 30.61 30.75 432,316
08/16/2013 30.92 31.18 30.671 30.87 366,344
08/15/2013 31.18 31.48 30.84 30.99 346,293
08/14/2013 31.45 31.72 31.25 31.49 307,097
08/13/2013 31.31 31.67 31.2 31.55 361,182
08/12/2013 31.29 31.3 31 31.21 429,144
08/09/2013 31.24 31.765 31.24 31.49 643,588
08/08/2013 31.18 31.37 30.85 31.35 730,254
08/07/2013 31.02 31.29 30.78 31.13 694,122
08/06/2013 29.74 31.21 29.6501 31.03 1,022,888
08/05/2013 29.76 30.085 29.66 29.77 406,930
08/02/2013 29.81 30.08 29.74 29.81 300,238
08/01/2013 29.39 30.37 29.39 29.92 747,949
07/31/2013 28.99 29.37 28.89 29.12 482,988
07/30/2013 29.16 29.2 28.78 28.85 459,838
07/29/2013 29.47 29.63 29.11 29.16 291,857
07/26/2013 29.23 29.51 28.99 29.45 275,932
07/25/2013 29.06 29.43 29.04 29.41 358,561
07/24/2013 29.29 29.4303 29.02 29.24 225,721
07/23/2013 29.09 29.33 28.74 29.25 317,000
07/22/2013 29.06 29.26 29.01 29.07 451,346
07/19/2013 28.95 29.15 28.93 29.1 543,378
07/18/2013 28.98 29.25 28.96 29 286,114
07/17/2013 29.18 29.26 28.72 28.87 465,834
07/16/2013 29.31 29.4 28.89 29.09 364,012
07/15/2013 29.09 29.46 29.09 29.34 411,135
07/12/2013 29.18 29.44 29.15 29.28 503,754
07/11/2013 29.17 29.43 29.12 29.24 249,279
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?