CNK: Historical Prices for CINEMARK HLDGS INC

Date	Open	High	Low	Close	Volume	Adj Close*
9-Feb-10	14.99	15.07	14.70	14.87	415,700	14.87
8-Feb-10	14.58	15.01	14.41	14.82	626,000	14.82
5-Feb-10	14.39	14.46	14.11	14.33	692,900	14.33
4-Feb-10	14.67	14.67	14.28	14.33	448,600	14.33
3-Feb-10	14.66	14.95	14.62	14.84	346,100	14.84
2-Feb-10	14.46	14.86	14.36	14.80	436,000	14.80
1-Feb-10	14.16	14.56	14.15	14.52	386,700	14.52
29-Jan-10	14.51	14.57	14.17	14.18	453,400	14.18
28-Jan-10	14.38	15.07	14.08	14.51	1,031,500	14.51
27-Jan-10	14.48	14.81	14.45	14.73	338,800	14.73
26-Jan-10	14.51	14.68	14.42	14.60	1,042,700	14.60
25-Jan-10	14.56	14.65	14.29	14.54	598,800	14.54
22-Jan-10	14.58	14.74	14.41	14.43	622,700	14.43
21-Jan-10	14.31	14.55	14.26	14.55	1,053,600	14.55
20-Jan-10	14.55	14.56	14.11	14.33	2,877,500	14.33
19-Jan-10	15.00	15.47	14.97	15.07	319,100	15.07
15-Jan-10	15.24	15.40	14.80	14.97	345,800	14.97
14-Jan-10	15.08	15.30	15.08	15.17	211,700	15.17
13-Jan-10	14.75	15.23	14.72	15.17	420,400	15.17
12-Jan-10	15.17	15.22	14.70	14.77	340,800	14.77
11-Jan-10	14.99	15.28	14.93	15.22	476,400	15.22
8-Jan-10	14.67	14.89	14.64	14.85	204,900	14.85
7-Jan-10	14.60	14.76	14.58	14.67	438,800	14.67
6-Jan-10	14.56	14.72	14.50	14.63	380,900	14.63
5-Jan-10	14.69	14.71	14.31	14.46	359,500	14.46
4-Jan-10	14.54	14.79	14.43	14.71	448,200	14.71
31-Dec-09	14.67	14.85	14.35	14.37	229,700	14.37
30-Dec-09	14.20	14.55	14.20	14.53	234,600	14.53
29-Dec-09	14.19	14.35	14.15	14.28	258,400	14.28
28-Dec-09	13.99	14.12	13.84	14.09	275,100	14.09
24-Dec-09	13.89	13.97	13.80	13.95	94,000	13.95
23-Dec-09	14.00	14.00	13.80	13.89	402,100	13.89
22-Dec-09	13.76	14.00	13.68	13.96	520,800	13.96
21-Dec-09	13.54	13.72	13.41	13.68	367,200	13.68
18-Dec-09	13.32	13.50	13.32	13.46	527,700	13.46
17-Dec-09	13.57	13.59	13.18	13.21	425,800	13.21
16-Dec-09	13.41	13.70	13.36	13.54	651,400	13.54
15-Dec-09	13.39	13.46	13.25	13.41	491,500	13.41
14-Dec-09	13.41	13.47	12.80	13.42	634,900	13.42
11-Dec-09	13.14	13.50	12.96	13.40	705,700	13.40
10-Dec-09	13.16	13.30	12.98	13.04	253,900	13.04
9-Dec-09	13.10	13.20	12.93	13.15	230,200	13.15
8-Dec-09	13.29	13.46	12.98	13.05	629,600	13.05
7-Dec-09	13.19	13.50	13.18	13.44	517,000	13.44
4-Dec-09	12.99	13.20	12.90	13.20	721,600	13.20
3-Dec-09	13.06	13.36	13.01	13.04	587,900	13.04
2-Dec-09	12.84	13.08	12.76	13.07	2,066,400	13.07
1-Dec-09	12.65	12.85	12.65	12.79	811,100	12.79
30-Nov-09	12.46	12.68	12.38	12.65	497,400	12.65
27-Nov-09	12.30	12.65	12.25	12.44	176,200	12.44
25-Nov-09	12.63	12.66	12.47	12.59	335,800	12.59
24-Nov-09	12.56	12.72	12.43	12.58	425,400	12.58
23-Nov-09	12.31	12.68	12.31	12.59	594,900	12.59
23-Nov-09	$ 0.18 Dividend
20-Nov-09	12.43	12.45	12.25	12.34	234,000	12.16
19-Nov-09	12.28	12.50	12.19	12.47	374,200	12.29
18-Nov-09	12.37	12.42	12.14	12.32	390,900	12.14
17-Nov-09	12.20	12.38	12.14	12.33	275,400	12.15
16-Nov-09	12.23	12.40	12.04	12.29	460,500	12.11
13-Nov-09	12.46	12.46	12.07	12.25	260,700	12.07
12-Nov-09	12.50	12.65	12.21	12.40	277,700	12.22
11-Nov-09	12.56	12.75	12.40	12.52	555,100	12.34
10-Nov-09	12.35	13.32	11.96	12.43	1,088,200	12.25
9-Nov-09	12.07	12.43	11.99	12.33	554,600	12.15
6-Nov-09	11.67	11.76	11.40	11.73	244,300	11.56
5-Nov-09	11.46	11.90	11.46	11.74	277,900	11.57
4-Nov-09	11.25	11.59	11.07	11.40	429,800	11.23
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions