CNK Historical Prices | Cinemark Holdings Inc Cinemark Stock

Dow

0.12% Nasdaq

0.07%

Cinemark Holdings Inc. (CNK)

-NYSE

30.06 May 20, 4:03PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
Jun 19, 2007	18.75	18.89	18.44	18.46	173,800	13.84
Jun 18, 2007	18.70	18.85	18.56	18.70	211,500	14.02
Jun 15, 2007	18.59	18.70	18.35	18.70	81,600	14.02
Jun 14, 2007	18.47	18.60	18.35	18.57	137,000	13.92
Jun 13, 2007	18.59	18.59	18.37	18.50	348,300	13.87
Jun 12, 2007	18.55	18.99	18.38	18.59	411,700	13.94
Jun 11, 2007	18.60	18.60	18.25	18.53	115,600	13.89
Jun 8, 2007	19.00	19.00	18.52	18.70	388,900	14.02
Jun 7, 2007	19.00	19.00	18.52	18.80	101,900	14.10
Jun 6, 2007	19.05	19.20	18.89	19.03	172,400	14.27
Jun 5, 2007	19.35	19.69	19.00	19.13	126,400	14.34
Jun 4, 2007	19.60	19.80	19.29	19.32	272,700	14.49
Jun 1, 2007	19.30	19.50	19.10	19.46	209,400	14.59
May 31, 2007	19.04	19.37	19.00	19.35	397,500	14.51
May 30, 2007	18.92	19.71	18.92	19.17	251,700	14.37
May 29, 2007	19.05	19.12	18.91	18.95	107,500	14.21
May 25, 2007	19.19	19.25	19.08	19.18	74,400	14.38
May 24, 2007	19.30	19.35	19.01	19.23	147,800	14.42
May 23, 2007	19.45	19.60	19.20	19.31	150,300	14.48
May 22, 2007	19.60	19.95	19.45	19.54	165,700	14.65
May 21, 2007	19.15	19.80	19.10	19.70	435,800	14.77
May 18, 2007	18.96	19.48	18.95	19.33	544,000	14.49
May 17, 2007	19.10	19.15	18.62	19.00	307,500	14.25
May 16, 2007	19.40	19.50	19.06	19.25	129,700	14.43
May 15, 2007	19.25	19.85	19.23	19.48	342,200	14.61
May 14, 2007	19.11	19.31	18.85	19.23	388,300	14.42
May 11, 2007	19.00	19.16	18.92	19.11	156,400	14.33
May 10, 2007	19.00	19.05	18.90	19.00	506,000	14.25
May 9, 2007	18.95	19.23	18.81	19.00	181,400	14.25
May 8, 2007	19.05	19.15	18.90	19.02	130,600	14.26
May 7, 2007	18.85	19.45	18.70	19.12	761,000	14.34
May 4, 2007	18.20	18.80	18.18	18.60	717,300	13.95
May 3, 2007	18.35	18.75	18.05	18.10	778,500	13.57
May 2, 2007	18.85	18.88	18.10	18.43	1,659,500	13.82
May 1, 2007	18.90	18.99	18.60	18.85	1,096,400	14.13
Apr 30, 2007	19.04	19.23	18.90	18.90	1,411,200	14.17
Apr 27, 2007	19.50	19.60	18.96	19.00	829,200	14.25
Apr 26, 2007	19.30	20.69	19.20	19.51	1,153,800	14.63
Apr 25, 2007	18.91	19.29	18.91	19.08	3,461,900	14.31
Apr 24, 2007	19.00	19.30	17.74	18.91	18,903,300	14.18
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On CNK

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Cinemark Holdings Inc. (CNK)