Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cinemark Holdings Inc (NY: CNK )

17.68 -0.13 (-0.73%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 7.380 7.436 7.289 7.422 276,604 -0.03(-0.47%)
May 28, 2009 7.359 7.471 7.150 7.457 1,638,718 +0.17(+2.30%)
May 27, 2009 7.303 7.443 7.227 7.289 356,717 -0.03(-0.38%)
May 26, 2009 7.115 7.394 7.059 7.317 285,210 +0.17(+2.35%)
May 22, 2009 7.122 7.220 7.045 7.150 478,416 +0.04(+0.59%)
May 21, 2009 7.129 7.192 6.996 7.108 356,204 -0.06(-0.88%)
May 20, 2009 7.178 7.324 7.094 7.171 470,666 +0.01(+0.20%)
May 19, 2009 7.129 7.254 7.073 7.157 510,774 +0.02(+0.29%)
May 18, 2009 6.975 7.150 6.898 7.136 530,403 +0.21(+3.03%)
May 15, 2009 7.073 7.206 6.898 6.926 281,792 -0.16(-2.27%)
May 14, 2009 7.087 7.199 7.010 7.087 907,849 +0.07(+1.00%)
May 13, 2009 7.227 7.227 6.982 7.017 379,363 -0.31(-4.20%)
May 12, 2009 7.534 7.541 7.241 7.324 337,325 -0.20(-2.60%)
May 11, 2009 7.674 7.674 7.485 7.520 308,135 -0.28(-3.58%)
May 08, 2009 7.548 7.800 7.485 7.800 491,152 +0.13(+1.64%)
May 07, 2009 7.464 7.751 7.408 7.674 1,012,001 +0.34(+4.57%)
May 06, 2009 6.989 7.366 6.989 7.338 663,937 +0.41(+5.95%)
May 05, 2009 6.458 6.933 6.444 6.926 569,278 +0.45(+6.90%)
May 04, 2009 6.374 6.479 6.353 6.479 788,901 +0.34(+5.58%)
May 01, 2009 6.255 6.276 6.031 6.136 358,575 -0.08(-1.35%)
Apr 30, 2009 6.178 6.332 6.178 6.220 592,240 +0.02(+0.34%)
Apr 29, 2009 6.339 6.451 6.101 6.199 1,045,549 -0.04(-0.67%)
Apr 28, 2009 6.458 6.633 6.171 6.241 899,819 -0.29(-4.49%)
Apr 27, 2009 6.640 6.849 6.472 6.535 607,485 -0.13(-1.99%)
Apr 24, 2009 6.640 6.807 6.570 6.667 719,336 +0.01(+0.21%)
Apr 23, 2009 6.863 6.863 6.563 6.654 683,930 -0.27(-3.84%)
Apr 22, 2009 6.807 7.234 6.779 6.919 404,430 -0.05(-0.70%)
Apr 21, 2009 6.751 6.996 6.563 6.968 312,699 +0.20(+2.89%)
Apr 20, 2009 7.143 7.185 6.472 6.772 596,634 -0.50(-6.83%)
Apr 17, 2009 7.520 7.520 7.227 7.269 399,389 -0.27(-3.61%)
Apr 16, 2009 7.185 7.660 7.122 7.541 317,870 +0.40(+5.58%)
Apr 15, 2009 6.891 7.143 6.856 7.143 277,521 +0.20(+2.92%)
Apr 14, 2009 7.262 7.262 6.905 6.940 446,010 -0.39(-5.34%)
Apr 13, 2009 6.996 7.380 6.905 7.331 528,721 +0.19(+2.64%)
Apr 09, 2009 7.108 7.422 6.989 7.143 486,455 +0.19(+2.71%)
Apr 08, 2009 6.633 7.045 6.633 6.954 494,640 +0.38(+5.74%)
Apr 07, 2009 6.674 6.723 6.577 6.577 700,994 -0.14(-2.08%)
Apr 06, 2009 6.772 6.786 6.605 6.716 1,119,707 -0.15(-2.14%)
Apr 03, 2009 7.338 7.380 6.688 6.863 814,460 -0.47(-6.39%)
Apr 02, 2009 6.849 7.394 6.842 7.331 355,810 +0.43(+6.17%)
Apr 01, 2009 6.486 6.919 6.388 6.905 434,723 +0.34(+5.22%)
Mar 31, 2009 6.612 6.709 6.535 6.563 243,352 +0.01(+0.11%)
Mar 30, 2009 6.486 6.688 6.339 6.556 266,452 -0.27(-3.99%)
Mar 26, 2009 6.954 7.171 6.622 6.828 586,321 +0.08(+1.14%)
Mar 25, 2009 6.367 6.765 6.283 6.751 253,035 +0.45(+7.10%)
Mar 24, 2009 6.458 6.472 6.241 6.304 228,706 -0.26(-3.94%)
Mar 23, 2009 6.192 6.598 6.143 6.563 317,682 +0.73(+12.46%)
Mar 20, 2009 6.101 6.108 5.731 5.836 321,100 -0.24(-3.91%)
Mar 19, 2009 6.220 6.304 5.990 6.073 328,237 -0.10(-1.59%)
Mar 18, 2009 5.584 6.213 5.528 6.171 499,717 +0.58(+10.37%)
Mar 17, 2009 5.256 5.626 5.221 5.591 725,520 +0.35(+6.67%)
Mar 16, 2009 5.375 5.500 5.207 5.242 283,449 -0.06(-1.06%)
Mar 13, 2009 5.382 5.451 5.200 5.298 0 -0.15(-2.70%)
Mar 12, 2009 5.409 5.591 5.221 5.444 775,112 +0.00(+0.00%)
Mar 11, 2009 5.528 5.731 5.326 5.444 455,476 +0.06(+1.17%)
Mar 10, 2009 4.871 5.500 4.871 5.382 546,652 +0.61(+12.74%)
Mar 09, 2009 4.920 5.046 4.718 4.773 236,708 -0.20(-4.07%)
Mar 06, 2009 4.718 4.983 4.718 4.976 0 +0.07(+1.42%)
Mar 05, 2009 5.256 5.256 4.753 4.906 136,310 -0.34(-6.40%)
Mar 04, 2009 4.885 5.402 4.850 5.242 320,546 +0.13(+2.60%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.