Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Cinemark Holdings Inc (NY: CNK )

29.75 -0.73 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 8.543 8.790 8.416 8.606 310,016 +0.22(+2.56%)
Sep 29, 2008 8.612 9.138 8.359 8.391 243,997 -0.28(-3.28%)
Sep 26, 2008 8.581 8.790 8.543 8.676 0 -0.01(-0.07%)
Sep 25, 2008 8.442 8.998 8.442 8.682 186,152 +0.25(+3.00%)
Sep 24, 2008 8.454 8.631 8.340 8.429 194,587 -0.03(-0.30%)
Sep 23, 2008 8.619 8.859 8.321 8.454 310,084 -0.11(-1.26%)
Sep 22, 2008 8.669 8.739 8.537 8.562 222,428 -0.11(-1.24%)
Sep 19, 2008 8.701 9.049 8.037 8.669 0 -0.03(-0.36%)
Sep 18, 2008 8.575 8.897 8.568 8.701 766,340 +0.13(+1.48%)
Sep 17, 2008 8.226 8.954 8.226 8.575 551,863 +0.14(+1.65%)
Sep 16, 2008 8.132 8.435 8.094 8.435 1,145,028 -0.03(-0.30%)
Sep 15, 2008 8.701 8.840 8.353 8.461 363,696 -0.48(-5.38%)
Sep 12, 2008 9.144 9.188 8.904 8.942 179,462 -0.28(-3.02%)
Sep 11, 2008 9.359 9.448 9.081 9.220 174,894 -0.15(-1.55%)
Sep 10, 2008 9.568 9.676 9.334 9.366 408,623 -0.09(-1.00%)
Sep 09, 2008 9.454 9.767 9.422 9.460 1,513,037 +0.04(+0.40%)
Sep 08, 2008 9.669 10.31 9.340 9.422 555,569 +0.21(+2.27%)
Sep 05, 2008 9.138 9.353 9.030 9.214 0 +0.03(+0.28%)
Sep 04, 2008 9.081 9.258 8.885 9.188 370,381 -0.03(-0.34%)
Sep 03, 2008 9.252 9.340 9.138 9.220 210,794 -0.03(-0.34%)
Sep 02, 2008 9.422 9.530 9.068 9.252 471,875 -0.04(-0.48%)
Aug 29, 2008 9.555 9.663 9.264 9.296 298,155 -0.35(-3.67%)
Aug 28, 2008 9.733 9.739 9.220 9.650 630,827 -0.39(-3.91%)
Aug 27, 2008 10.09 10.25 10.00 10.04 671,048 -0.03(-0.25%)
Aug 26, 2008 10.04 10.09 9.941 10.07 636,289 +0.06(+0.57%)
Aug 25, 2008 9.606 10.12 9.473 10.01 2,561,182 +0.35(+3.60%)
Aug 22, 2008 8.973 9.783 8.973 9.663 525,718 +0.78(+8.84%)
Aug 21, 2008 8.790 9.157 8.575 8.878 230,604 +0.11(+1.30%)
Aug 20, 2008 9.033 9.033 8.714 8.764 258,891 -0.19(-2.09%)
Aug 19, 2008 8.995 9.089 8.871 8.952 132,239 -0.14(-1.58%)
Aug 18, 2008 9.308 9.339 9.027 9.095 202,717 -0.15(-1.62%)
Aug 15, 2008 9.433 9.433 9.039 9.245 0 -0.21(-2.18%)
Aug 14, 2008 9.458 9.545 9.377 9.451 347,475 -0.04(-0.40%)
Aug 13, 2008 9.551 9.733 9.389 9.489 352,071 -0.06(-0.65%)
Aug 12, 2008 9.383 9.764 9.383 9.551 266,223 +0.12(+1.33%)
Aug 11, 2008 9.089 9.595 8.708 9.427 831,508 +0.02(+0.20%)
Aug 08, 2008 9.320 9.920 9.264 9.408 714,827 +0.16(+1.76%)
Aug 07, 2008 9.308 9.370 9.089 9.245 670,315 -0.12(-1.33%)
Aug 06, 2008 9.289 9.370 9.070 9.370 612,651 +0.00(+0.00%)
Aug 05, 2008 9.258 9.370 9.189 9.370 959,195 +0.16(+1.76%)
Aug 04, 2008 9.352 9.395 9.158 9.208 437,718 -0.12(-1.34%)
Aug 01, 2008 9.158 9.389 8.983 9.333 215,188 +0.17(+1.91%)
Jul 31, 2008 9.039 9.327 8.833 9.158 124,247 +0.01(+0.07%)
Jul 30, 2008 9.208 9.408 8.852 9.152 176,482 -0.01(-0.14%)
Jul 29, 2008 9.164 9.302 8.602 9.164 246,190 +0.51(+5.84%)
Jul 28, 2008 8.814 8.908 8.539 8.658 237,247 -0.19(-2.19%)
Jul 25, 2008 8.858 9.152 8.627 8.852 239,272 +0.09(+1.07%)
Jul 24, 2008 8.589 8.814 8.383 8.758 462,203 +0.22(+2.56%)
Jul 23, 2008 8.333 8.789 8.333 8.539 190,193 +0.21(+2.55%)
Jul 22, 2008 7.859 8.377 7.765 8.327 179,783 +0.42(+5.29%)
Jul 21, 2008 7.890 8.152 7.790 7.909 282,100 -0.04(-0.55%)
Jul 18, 2008 7.777 8.008 7.734 7.952 294,234 +0.17(+2.25%)
Jul 17, 2008 7.596 7.859 7.453 7.777 1,267,889 +0.20(+2.64%)
Jul 16, 2008 7.278 7.646 7.221 7.577 198,778 +0.31(+4.30%)
Jul 15, 2008 7.184 7.284 6.922 7.265 389,653 -0.01(-0.09%)
Jul 14, 2008 7.259 7.328 7.028 7.271 379,283 +0.06(+0.87%)
Jul 11, 2008 7.278 7.321 6.922 7.209 385,510 -0.25(-3.35%)
Jul 10, 2008 7.403 7.552 7.340 7.459 270,406 +0.06(+0.76%)
Jul 09, 2008 7.571 7.590 7.315 7.403 262,642 -0.19(-2.55%)
Jul 08, 2008 7.478 7.621 7.353 7.596 487,918 +0.04(+0.50%)
Jul 07, 2008 7.590 7.646 7.278 7.559 328,819 +0.03(+0.41%)
Jul 04, 2008 7.609 7.690 7.515 7.527 103,213 +0.00(+0.00%)
Jul 03, 2008 7.609 7.690 7.515 7.527 103,213 -0.15(-1.95%)
Jul 02, 2008 8.058 8.071 7.490 7.677 563,817 -0.39(-4.80%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.