Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	34.10	34.16	33.69	33.78	1,884,245	-0.26(-0.76%)
Jan 30, 2018	34.18	34.45	33.96	34.03	1,485,246	-0.20(-0.59%)
Jan 29, 2018	33.31	34.37	33.18	34.24	2,566,342	+0.68(+2.02%)
Jan 26, 2018	33.22	33.72	32.80	33.56	1,273,044	+0.36(+1.08%)
Jan 25, 2018	31.98	33.22	31.86	33.20	1,727,625	+1.38(+4.33%)
Jan 24, 2018	31.94	32.18	31.68	31.82	1,648,069	-0.36(-1.11%)
Jan 23, 2018	32.12	32.19	31.84	32.18	1,022,124	+0.10(+0.31%)
Jan 22, 2018	32.08	32.41	31.90	32.08	912,958	+0.11(+0.34%)
Jan 19, 2018	31.61	31.98	31.45	31.97	846,744	+0.37(+1.16%)
Jan 18, 2018	31.90	31.90	31.51	31.60	972,014	-0.02(-0.06%)
Jan 17, 2018	31.50	31.79	31.38	31.62	1,363,994	+0.12(+0.38%)
Jan 16, 2018	32.46	32.46	31.46	31.50	1,573,081	-0.92(-2.83%)
Jan 12, 2018		32.42	32.42	32.42	0	+0.45(+1.41%)
Jan 11, 2018	31.46	32.01	31.46	31.97	1,244,088	+0.39(+1.22%)
Jan 10, 2018		31.68		31.58	1,317,336	+0.46(+1.47%)
Jan 09, 2018	30.97	31.26	30.63	31.12	1,562,701	+0.17(+0.53%)
Jan 08, 2018	31.20	31.21	30.71	30.96	1,425,745	-0.40(-1.29%)
Jan 05, 2018	31.25	31.44	31.10	31.36	1,108,163	+0.17(+0.53%)
Jan 04, 2018	32.20	32.30	30.94	31.20	2,251,833	-0.90(-2.80%)
Jan 03, 2018	32.35	32.35	31.83	32.10	1,194,976	-0.15(-0.46%)
Jan 02, 2018	32.07	32.47	31.78	32.24	1,435,331	+0.28(+0.89%)
Dec 29, 2017		31.96	31.96	31.96	0	+0.13(+0.40%)
Dec 28, 2017	31.35	31.85	31.19	31.83	838,430	+0.47(+1.49%)
Dec 27, 2017	31.64	31.66	31.21	31.36	813,960	-0.25(-0.78%)
Dec 26, 2017	32.92	32.97	31.57	31.61	1,866,442	-1.38(-4.17%)
Dec 22, 2017	33.12	33.35	32.79	32.99	559,473	-0.28(-0.86%)
Dec 21, 2017	33.18	33.45	33.11	33.27	950,168	+0.20(+0.61%)
Dec 20, 2017	33.24	33.42	32.70	33.07	737,046	+0.13(+0.39%)
Dec 19, 2017	33.05	33.18	32.79	32.94	1,330,290	-0.06(-0.19%)
Dec 18, 2017	33.07	33.36	32.53	33.01	1,465,800	+0.56(+1.73%)
Dec 15, 2017	32.69	33.08	32.40	32.45	2,491,222	-0.71(-2.13%)
Dec 14, 2017	32.94	33.17	32.68	33.15	725,501	+0.16(+0.47%)
Dec 13, 2017	33.50	33.61	32.86	33.00	768,260	-0.49(-1.45%)
Dec 12, 2017	33.49	33.78	33.39	33.48	1,177,377	+0.12(+0.36%)
Dec 11, 2017	33.02	33.41	32.92	33.36	1,509,015	+0.28(+0.86%)
Dec 08, 2017	32.71	33.11	32.46	33.08	1,114,618	+0.50(+1.55%)
Dec 07, 2017	32.02	32.65	31.89	32.57	849,174	+0.44(+1.37%)
Dec 06, 2017	32.83	32.90	32.11	32.13	789,381	-0.61(-1.85%)
Dec 05, 2017	33.60	33.91	32.65	32.74	1,693,547	-0.68(-2.03%)
Dec 04, 2017	33.12	33.63	33.08	33.42	1,707,272	+0.51(+1.56%)
Dec 01, 2017	33.17	33.37	32.75	32.91	979,319	-0.24(-0.72%)
Nov 30, 2017	33.86	33.99	32.74	33.14	2,813,932	-0.55(-1.63%)
Nov 29, 2017	33.16	33.78	33.16	33.69	2,341,742	+0.74(+2.24%)
Nov 28, 2017	31.68	33.56	31.54	32.96	2,543,735	+1.17(+3.70%)
Nov 27, 2017	31.37	31.87	31.18	31.78	1,137,248	+0.60(+1.93%)
Nov 24, 2017	30.70	31.31	30.49	31.18	626,693	+0.48(+1.57%)
Nov 22, 2017	30.66	30.81	30.45	30.70	860,251	+0.13(+0.42%)
Nov 21, 2017	29.98	30.68	29.98	30.57	1,159,837	+0.63(+2.10%)
Nov 20, 2017	30.42	30.46	29.69	29.94	1,571,785	-0.74(-2.40%)
Nov 17, 2017	30.24	30.99	30.22	30.68	1,698,648	+0.58(+1.94%)
Nov 16, 2017	30.57	30.90	30.02	30.10	1,327,896	-0.63(-2.04%)
Nov 15, 2017	31.01	31.18	30.39	30.73	829,843	-0.50(-1.60%)
Nov 14, 2017	30.89	31.27	30.53	31.23	966,172	+0.30(+0.97%)
Nov 13, 2017	30.43	31.10	29.91	30.93	2,218,570	+0.24(+0.77%)
Nov 10, 2017	30.71	31.22	30.64	30.69	1,167,391	-0.18(-0.59%)
Nov 09, 2017	30.27	31.17	30.14	30.87	1,070,436	+0.26(+0.83%)
Nov 08, 2017	30.86	31.54	30.53	30.62	1,212,555	-0.27(-0.88%)
Nov 07, 2017	31.14	31.14	30.17	30.89	2,179,578	-0.46(-1.45%)
Nov 06, 2017	31.13	31.85	31.04	31.34	1,568,948	+0.05(+0.15%)
Nov 03, 2017	32.12	32.19	30.71	31.30	2,147,705	-0.75(-2.33%)
Nov 02, 2017	32.21	32.25	31.47	32.05	1,894,849	-0.19(-0.59%)