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 (%)
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%)
Mar 02, 2009 5.305 5.305 4.899 5.109 284,967 -0.27(-4.94%)
Feb 27, 2009 5.598 5.794 5.368 5.375 0 -0.24(-4.35%)
Feb 26, 2009 5.326 5.675 5.263 5.619 311,220 +0.29(+5.37%)
Feb 25, 2009 5.514 5.570 5.200 5.333 491,722 -0.26(-4.63%)
Feb 24, 2009 5.703 5.717 5.549 5.591 506,426 +0.01(+0.13%)
Feb 23, 2009 5.885 5.885 5.563 5.584 300,187 -0.14(-2.44%)
Feb 20, 2009 5.906 5.962 5.689 5.724 321,429 -0.25(-4.21%)
Feb 19, 2009 6.059 6.178 5.906 5.976 228,365 +0.08(+1.42%)
Feb 18, 2009 6.150 6.150 5.780 5.892 510,465 -0.27(-4.42%)
Feb 17, 2009 5.808 6.255 5.724 6.164 265,405 +0.19(+3.16%)
Feb 13, 2009 6.150 6.262 5.927 5.976 190,483 -0.16(-2.62%)
Feb 12, 2009 5.990 6.227 5.871 6.136 246,116 +0.06(+0.92%)
Feb 11, 2009 5.871 6.213 5.857 6.080 197,094 +0.25(+4.32%)
Feb 10, 2009 6.374 6.486 5.696 5.829 376,398 -0.59(-9.25%)
Feb 09, 2009 6.472 6.479 6.283 6.423 193,316 -0.10(-1.50%)
Feb 06, 2009 5.724 6.633 5.724 6.521 450,259 +0.75(+12.95%)
Feb 05, 2009 5.514 5.815 5.425 5.773 162,368 +0.24(+4.42%)
Feb 04, 2009 5.619 5.682 5.402 5.528 172,188 -0.10(-1.86%)
Feb 03, 2009 5.696 5.696 5.319 5.633 309,208 +0.04(+0.75%)
Feb 02, 2009 5.451 5.675 5.395 5.591 175,596 +0.06(+1.14%)
Jan 30, 2009 5.591 5.710 5.347 5.528 0 -0.01(-0.13%)
Jan 29, 2009 6.080 6.080 5.500 5.535 241,806 -0.64(-10.31%)
Jan 28, 2009 5.822 6.227 5.752 6.171 328,132 +0.41(+7.03%)
Jan 27, 2009 5.151 5.794 5.060 5.766 314,004 +0.62(+11.94%)
Jan 26, 2009 5.221 5.333 5.054 5.151 218,532 -0.09(-1.73%)
Jan 23, 2009 5.018 5.256 4.969 5.242 309,255 +0.10(+2.04%)
Jan 22, 2009 5.144 5.326 4.997 5.137 241,842 -0.11(-2.13%)
Jan 21, 2009 4.962 5.249 4.955 5.249 328,988 +0.27(+5.48%)
Jan 20, 2009 5.263 5.312 4.976 4.976 239,909 -0.36(-6.81%)
Jan 16, 2009 5.556 5.556 5.137 5.340 362,509 -0.19(-3.41%)
Jan 15, 2009 5.214 5.584 5.102 5.528 280,623 +0.25(+4.77%)
Jan 14, 2009 5.696 5.696 5.172 5.277 279,460 -0.44(-7.70%)
Jan 13, 2009 5.493 5.794 5.493 5.717 218,092 +0.20(+3.54%)
Jan 12, 2009 5.388 5.612 5.388 5.521 252,128 +0.06(+1.02%)
Jan 09, 2009 5.801 5.843 5.451 5.465 279,028 -0.36(-6.12%)
Jan 08, 2009 5.668 5.878 5.570 5.822 227,813 +0.17(+2.97%)
Jan 07, 2009 5.654 5.717 5.493 5.654 225,927 -0.06(-1.10%)
Jan 06, 2009 5.556 5.748 5.521 5.717 231,580 +0.22(+4.07%)
Jan 05, 2009 5.375 5.570 5.256 5.493 183,403 +0.16(+3.01%)
Jan 02, 2009 5.207 5.368 5.193 5.333 0 +0.14(+2.69%)
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.