Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 (%)
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%)
Jan 01, 2009 5.032 5.249 4.871 5.193 0 +0.00(+0.00%)
Dec 31, 2008 5.032 5.249 4.871 5.193 925,288 +0.19(+3.77%)
Dec 30, 2008 4.899 5.025 4.718 5.004 825,751 +0.10(+2.14%)
Dec 29, 2008 5.046 5.046 4.836 4.899 956,716 -0.15(-2.91%)
Dec 26, 2008 5.060 5.060 4.753 5.046 443,991 +0.01(+0.14%)
Dec 24, 2008 5.088 5.098 4.955 5.039 214,236 -0.04(-0.83%)
Dec 23, 2008 5.249 5.249 5.025 5.081 628,693 -0.14(-2.68%)
Dec 22, 2008 5.235 5.242 5.004 5.221 841,142 -0.02(-0.40%)
Dec 19, 2008 5.416 5.416 5.172 5.242 1,108,920 -0.02(-0.40%)
Dec 18, 2008 5.200 5.388 5.025 5.263 303,855 +0.08(+1.48%)
Dec 17, 2008 4.969 5.284 4.871 5.186 362,362 +0.22(+4.51%)
Dec 16, 2008 4.850 4.983 4.759 4.962 601,655 +0.15(+3.20%)
Dec 15, 2008 5.172 5.193 4.704 4.808 778,016 -0.33(-6.39%)
Dec 12, 2008 5.060 5.144 4.885 5.137 433,740 +0.02(+0.41%)
Dec 11, 2008 5.214 5.214 5.081 5.116 436,204 -0.13(-2.40%)
Dec 10, 2008 5.368 5.591 5.200 5.242 502,586 -0.07(-1.32%)
Dec 09, 2008 5.472 5.759 5.158 5.312 611,516 -0.21(-3.80%)
Dec 08, 2008 5.584 5.731 5.465 5.521 628,863 +0.03(+0.64%)
Dec 05, 2008 5.354 5.514 5.116 5.486 790,334 +0.07(+1.29%)
Dec 04, 2008 5.710 6.031 5.228 5.416 259,129 -0.33(-5.72%)
Dec 03, 2008 5.591 5.801 5.319 5.745 288,533 +0.24(+4.45%)
Dec 02, 2008 5.249 5.661 5.081 5.500 1,397,289 +0.34(+6.64%)
Dec 01, 2008 5.235 5.319 5.123 5.158 516,463 -0.10(-1.99%)
Nov 28, 2008 5.081 5.263 5.060 5.263 586,185 +0.15(+3.01%)
Nov 26, 2008 5.004 5.116 4.836 5.109 1,025,948 +0.16(+3.25%)
Nov 25, 2008 5.256 5.256 4.764 4.948 737,141 -0.11(-2.21%)
Nov 24, 2008 5.116 5.277 4.906 5.060 651,619 -0.04(-0.82%)
Nov 21, 2008 5.025 5.277 4.789 5.102 771,025 +0.12(+2.38%)
Nov 20, 2008 5.451 5.514 4.899 4.983 742,215 -0.50(-9.06%)
Nov 19, 2008 5.990 6.248 5.416 5.479 273,518 -0.51(-8.52%)
Nov 18, 2008 6.073 6.276 5.843 5.990 374,923 -0.08(-1.38%)
Nov 17, 2008 5.927 6.234 5.906 6.073 240,607 +0.12(+2.00%)
Nov 14, 2008 6.234 6.430 5.913 5.955 337,397 -0.35(-5.54%)
Nov 13, 2008 5.626 6.311 5.451 6.304 274,914 +0.71(+12.75%)
Nov 12, 2008 5.682 5.766 5.514 5.591 470,099 -0.13(-2.20%)
Nov 11, 2008 5.941 5.990 5.528 5.717 253,136 -0.24(-3.99%)
Nov 10, 2008 6.031 6.535 5.780 5.955 390,462 -0.05(-0.81%)
Nov 07, 2008 5.682 6.031 5.598 6.004 300,214 +0.32(+5.66%)
Nov 06, 2008 5.794 5.857 5.626 5.682 207,648 -0.14(-2.40%)
Nov 05, 2008 6.108 6.199 5.801 5.822 264,771 -0.32(-5.23%)
Nov 04, 2008 6.011 6.395 5.906 6.143 295,837 +0.20(+3.41%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.