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 (%)
Sep 30, 2009 7.324 7.345 7.122 7.241 255,283 -0.08(-1.15%)
Sep 29, 2009 7.220 7.352 7.185 7.324 472,002 +0.13(+1.85%)
Sep 28, 2009 7.213 7.401 7.143 7.192 243,679 +0.00(+0.00%)
Sep 25, 2009 7.129 7.234 7.122 7.192 373,892 +0.02(+0.29%)
Sep 24, 2009 7.164 7.220 7.101 7.171 433,494 +0.01(+0.20%)
Sep 23, 2009 7.338 7.373 7.157 7.157 255,215 -0.13(-1.82%)
Sep 22, 2009 7.331 7.366 7.199 7.289 307,122 -0.02(-0.29%)
Sep 21, 2009 7.303 7.331 7.220 7.310 278,659 -0.03(-0.38%)
Sep 18, 2009 7.555 7.555 7.269 7.338 923,409 -0.21(-2.78%)
Sep 17, 2009 7.436 7.625 7.408 7.548 332,137 +0.08(+1.03%)
Sep 16, 2009 7.310 7.513 7.276 7.471 391,568 +0.18(+2.49%)
Sep 15, 2009 7.478 7.534 7.234 7.289 311,077 -0.21(-2.80%)
Sep 14, 2009 7.457 7.506 7.296 7.499 353,763 +0.06(+0.85%)
Sep 11, 2009 7.080 7.681 7.059 7.436 995,558 +0.45(+6.40%)
Sep 10, 2009 6.947 7.087 6.940 6.989 717,473 +0.00(+0.00%)
Sep 09, 2009 7.045 7.101 6.926 6.989 319,911 -0.03(-0.50%)
Sep 08, 2009 7.038 7.106 6.947 7.024 444,344 +0.02(+0.30%)
Sep 04, 2009 6.975 7.003 6.912 7.003 220,152 +0.03(+0.40%)
Sep 03, 2009 6.891 7.017 6.828 6.975 348,369 +0.08(+1.22%)
Sep 02, 2009 6.828 6.982 6.772 6.891 595,213 -0.01(-0.20%)
Sep 01, 2009 6.982 7.087 6.856 6.905 755,021 -0.11(-1.59%)
Aug 31, 2009 6.786 7.164 6.779 7.017 599,497 +0.20(+2.97%)
Aug 28, 2009 6.786 6.884 6.706 6.814 281,316 +0.05(+0.72%)
Aug 27, 2009 6.807 6.821 6.640 6.765 393,226 -0.01(-0.10%)
Aug 26, 2009 6.821 6.877 6.647 6.772 207,034 -0.07(-1.02%)
Aug 25, 2009 6.884 6.989 6.835 6.842 188,084 -0.03(-0.51%)
Aug 24, 2009 6.884 6.940 6.772 6.877 242,603 -0.01(-0.20%)
Aug 21, 2009 6.884 6.940 6.800 6.891 260,128 +0.10(+1.44%)
Aug 20, 2009 6.709 6.821 6.654 6.793 290,019 +0.03(+0.41%)
Aug 19, 2009 6.695 6.835 6.647 6.765 344,527 -0.01(-0.21%)
Aug 18, 2009 6.884 6.919 6.716 6.779 263,117 +0.04(+0.63%)
Aug 17, 2009 6.884 6.919 6.694 6.737 500,062 -0.22(-3.22%)
Aug 14, 2009 7.010 7.017 6.807 6.961 469,110 -0.05(-0.70%)
Aug 13, 2009 7.136 7.143 6.947 7.010 553,765 -0.15(-2.05%)
Aug 12, 2009 7.094 7.178 7.038 7.157 545,213 +0.09(+1.29%)
Aug 11, 2009 7.338 7.338 7.066 7.066 449,057 -0.27(-3.71%)
Aug 10, 2009 7.338 7.443 7.269 7.338 702,275 +0.04(+0.57%)
Aug 07, 2009 7.681 7.744 7.289 7.296 526,150 -0.15(-2.06%)
Aug 06, 2009 7.464 7.681 7.255 7.450 315,595 +0.03(+0.38%)
Aug 05, 2009 7.576 7.674 7.345 7.422 310,450 -0.12(-1.58%)
Aug 04, 2009 7.695 7.695 7.478 7.541 509,781 -0.13(-1.64%)
Aug 03, 2009 7.842 8.030 7.457 7.667 738,314 -0.08(-1.08%)
Jul 31, 2009 7.814 7.918 7.737 7.751 296,474 -0.10(-1.25%)
Jul 30, 2009 8.016 8.128 7.786 7.849 331,037 -0.10(-1.32%)
Jul 29, 2009 7.751 7.974 7.716 7.953 439,329 +0.24(+3.08%)
Jul 28, 2009 7.597 7.786 7.597 7.716 406,858 +0.10(+1.28%)
Jul 27, 2009 7.625 7.667 7.576 7.618 393,853 -0.01(-0.09%)
Jul 24, 2009 7.604 7.681 7.541 7.625 3,053 +0.01(+0.09%)
Jul 23, 2009 7.590 7.688 7.562 7.618 424,949 +0.03(+0.37%)
Jul 22, 2009 7.471 7.653 7.416 7.590 405,374 +0.12(+1.59%)
Jul 21, 2009 7.723 7.744 7.443 7.471 199,870 -0.17(-2.20%)
Jul 20, 2009 7.646 7.667 7.492 7.639 373,246 +0.10(+1.30%)
Jul 17, 2009 7.667 7.667 7.401 7.541 274,917 -0.12(-1.55%)
Jul 16, 2009 7.604 7.800 7.555 7.660 333,017 +0.06(+0.74%)
Jul 15, 2009 7.653 7.723 7.492 7.604 705,672 +0.01(+0.09%)
Jul 14, 2009 7.765 7.905 7.576 7.597 470,472 +0.14(+1.87%)
Jul 13, 2009 7.408 7.485 7.408 7.457 233,314 +0.07(+0.95%)
Jul 10, 2009 7.387 7.443 7.255 7.387 343,424 -0.01(-0.09%)
Jul 09, 2009 7.562 7.562 7.373 7.394 283,546 -0.10(-1.40%)
Jul 08, 2009 7.660 7.674 7.366 7.499 222,376 -0.11(-1.47%)
Jul 07, 2009 7.674 7.786 7.597 7.611 326,255 -0.03(-0.46%)
Jul 06, 2009 7.513 7.995 7.506 7.646 688,831 +0.07(+0.92%)
Jul 02, 2009 7.772 7.856 7.569 7.576 317,726 -0.32(-4.07%)
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.