Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 (%)
Dec 31, 2009 10.25 10.04 10.04 10.04 328,660 -0.11(-1.10%)
Dec 30, 2009 9.924 10.17 9.924 10.15 335,538 +0.17(+1.75%)
Dec 29, 2009 9.917 10.03 9.889 9.980 369,663 +0.13(+1.35%)
Dec 28, 2009 9.778 9.868 9.673 9.847 393,587 +0.10(+1.00%)
Dec 24, 2009 9.708 9.762 9.645 9.750 134,373 +0.04(+0.43%)
Dec 23, 2009 9.785 9.785 9.645 9.708 575,268 -0.05(-0.50%)
Dec 22, 2009 9.617 9.785 9.561 9.757 745,148 +0.20(+2.05%)
Dec 21, 2009 9.463 9.589 9.372 9.561 525,292 +0.15(+1.63%)
Dec 18, 2009 9.309 9.435 9.309 9.407 754,999 +0.17(+1.89%)
Dec 17, 2009 9.484 9.498 9.211 9.232 609,151 -0.31(-3.22%)
Dec 16, 2009 9.372 9.575 9.337 9.540 932,781 +0.17(+1.79%)
Dec 15, 2009 9.358 9.407 9.260 9.372 703,251 -0.01(-0.07%)
Dec 14, 2009 9.204 9.379 9.197 9.379 908,417 +0.01(+0.15%)
Dec 11, 2009 9.184 9.435 9.058 9.365 1,009,658 +0.25(+2.76%)
Dec 10, 2009 9.197 9.295 9.072 9.114 363,232 -0.08(-0.84%)
Dec 09, 2009 9.156 9.225 9.037 9.190 329,340 +0.07(+0.77%)
Dec 08, 2009 9.288 9.407 9.072 9.121 900,799 -0.27(-2.90%)
Dec 07, 2009 9.218 9.435 9.211 9.393 739,615 +0.17(+1.82%)
Dec 04, 2009 9.079 9.225 9.016 9.225 1,032,365 +0.11(+1.23%)
Dec 03, 2009 9.128 9.337 9.093 9.114 841,167 -0.02(-0.23%)
Dec 02, 2009 8.974 9.142 8.918 9.135 2,956,519 +0.20(+2.19%)
Dec 01, 2009 8.841 8.981 8.841 8.939 1,160,533 +0.10(+1.11%)
Nov 30, 2009 8.708 8.862 8.652 8.841 711,588 +0.15(+1.69%)
Nov 27, 2009 8.596 8.841 8.561 8.694 255,222 -0.10(-1.19%)
Nov 25, 2009 8.827 8.848 8.715 8.799 480,467 +0.01(+0.08%)
Nov 24, 2009 8.778 8.890 8.687 8.792 608,606 -0.01(-0.08%)
Nov 23, 2009 8.603 8.862 8.603 8.799 851,135 +0.17(+2.03%)
Nov 20, 2009 8.687 8.701 8.561 8.624 334,763 -0.09(-1.04%)
Nov 19, 2009 8.582 8.736 8.520 8.715 535,339 +0.10(+1.22%)
Nov 18, 2009 8.645 8.680 8.485 8.610 559,287 -0.01(-0.08%)
Nov 17, 2009 8.527 8.652 8.485 8.617 394,042 +0.03(+0.33%)
Nov 16, 2009 8.548 8.666 8.415 8.589 658,849 +0.03(+0.33%)
Nov 13, 2009 8.568 8.708 8.436 8.561 372,993 -0.10(-1.21%)
Nov 12, 2009 8.736 8.841 8.534 8.666 397,256 -0.08(-0.96%)
Nov 11, 2009 8.778 8.911 8.666 8.750 794,203 +0.06(+0.72%)
Nov 10, 2009 8.631 9.309 8.359 8.687 1,556,993 +0.07(+0.81%)
Nov 09, 2009 8.436 8.687 8.380 8.617 793,529 +0.42(+5.12%)
Nov 06, 2009 8.156 8.219 7.967 8.198 349,539 -0.01(-0.09%)
Nov 05, 2009 8.009 8.317 8.009 8.205 397,590 +0.24(+2.98%)
Nov 04, 2009 7.863 8.100 7.737 7.967 614,833 +0.16(+2.06%)
Nov 03, 2009 7.807 7.877 7.688 7.807 403,487 -0.02(-0.27%)
Nov 02, 2009 8.121 8.191 7.702 7.828 475,772 -0.27(-3.36%)
Oct 30, 2009 7.870 8.177 7.863 8.100 615,982 +0.17(+2.20%)
Oct 29, 2009 7.765 8.030 7.737 7.925 625,773 +0.20(+2.62%)
Oct 28, 2009 7.870 8.037 7.695 7.723 495,835 -0.15(-1.95%)
Oct 27, 2009 7.905 7.946 7.807 7.877 235,390 +0.03(+0.45%)
Oct 26, 2009 8.002 8.128 7.821 7.842 312,183 -0.13(-1.67%)
Oct 23, 2009 8.008 8.037 7.939 7.974 396,945 -0.36(-4.28%)
Oct 22, 2009 8.037 8.387 8.037 8.331 707,991 +0.50(+6.33%)
Oct 21, 2009 7.835 8.065 7.737 7.835 643,907 +0.02(+0.27%)
Oct 20, 2009 7.786 7.835 7.772 7.814 261,423 -0.03(-0.45%)
Oct 19, 2009 7.800 7.974 7.800 7.849 258,391 +0.04(+0.54%)
Oct 16, 2009 7.765 7.828 7.653 7.807 568,813 -0.02(-0.27%)
Oct 15, 2009 7.884 7.884 7.786 7.828 445,565 -0.06(-0.80%)
Oct 14, 2009 7.953 7.953 7.807 7.891 323,034 +0.05(+0.62%)
Oct 13, 2009 7.932 7.932 7.744 7.842 354,543 -0.06(-0.71%)
Oct 12, 2009 7.946 8.100 7.814 7.898 566,205 -0.08(-0.96%)
Oct 09, 2009 7.779 8.051 7.765 7.974 997,773 +0.24(+3.07%)
Oct 08, 2009 7.751 7.828 7.625 7.737 392,371 +0.04(+0.55%)
Oct 07, 2009 7.814 7.828 7.597 7.695 323,369 -0.14(-1.78%)
Oct 06, 2009 7.366 7.863 7.324 7.835 780,096 +0.53(+7.27%)
Oct 05, 2009 7.206 7.338 7.045 7.303 252,901 +0.07(+0.97%)
Oct 02, 2009 7.115 7.310 7.101 7.234 257,803 +0.08(+1.07%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.