Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2015	30.74	30.92	30.34	30.50	813,266	-0.46(-1.50%)
Aug 28, 2015	30.95	31.37	30.77	30.96	710,083	-0.10(-0.33%)
Aug 27, 2015	30.34	31.24	30.09	31.06	805,650	+0.88(+2.90%)
Aug 26, 2015	30.54	30.54	29.40	30.19	1,680,795	+0.23(+0.77%)
Aug 25, 2015	31.07	31.08	29.93	29.96	1,420,131	-0.53(-1.73%)
Aug 24, 2015	29.93	31.45	29.05	30.49	1,366,945	-1.04(-3.30%)
Aug 21, 2015	31.93	32.03	31.20	31.53	1,545,155	-0.55(-1.73%)
Aug 20, 2015	33.06	33.20	32.07	32.08	2,015,023	-1.06(-3.19%)
Aug 19, 2015	32.92	33.33	32.63	33.14	1,417,864	+0.12(+0.36%)
Aug 18, 2015	33.06	33.13	32.94	33.02	571,173	-0.11(-0.33%)
Aug 17, 2015	32.55	33.26	32.38	33.13	659,864	+0.43(+1.30%)
Aug 14, 2015	32.57	32.82	32.47	32.70	505,611	-0.03(-0.08%)
Aug 13, 2015	32.56	32.87	32.26	32.73	557,993	+0.12(+0.37%)
Aug 12, 2015	32.12	32.66	31.96	32.61	722,902	+0.24(+0.74%)
Aug 11, 2015	32.70	33.00	32.22	32.37	736,150	-0.53(-1.61%)
Aug 10, 2015	32.94	33.21	32.71	32.90	708,699	+0.06(+0.18%)
Aug 07, 2015	31.73	33.08	31.73	32.84	1,613,993	+1.58(+5.04%)
Aug 06, 2015	33.46	33.73	30.74	31.26	1,618,950	-1.29(-3.95%)
Aug 05, 2015	33.22	33.22	32.52	32.55	972,309	-0.55(-1.67%)
Aug 04, 2015	33.30	33.66	33.07	33.10	518,406	-0.20(-0.61%)
Aug 03, 2015	33.62	33.79	33.13	33.31	627,931	-0.31(-0.91%)
Jul 31, 2015	33.54	33.91	33.42	33.61	742,924	+0.25(+0.74%)
Jul 30, 2015	32.79	33.46	32.61	33.37	654,065	+0.42(+1.27%)
Jul 29, 2015	32.46	33.01	32.34	32.95	950,845	+0.59(+1.82%)
Jul 28, 2015	32.92	32.92	31.92	32.36	1,591,135	-0.67(-2.04%)
Jul 27, 2015	33.04	33.29	32.90	33.03	459,055	-0.15(-0.46%)
Jul 24, 2015	33.49	33.84	33.16	33.19	603,523	-0.45(-1.34%)
Jul 23, 2015	34.53	34.58	33.60	33.64	865,114	-0.81(-2.35%)
Jul 22, 2015	34.28	34.62	33.98	34.45	700,629	+0.04(+0.12%)
Jul 21, 2015	34.97	35.24	34.35	34.41	338,978	-0.68(-1.94%)
Jul 20, 2015	35.10	35.16	34.82	35.09	366,921	+0.06(+0.17%)
Jul 17, 2015	35.28	35.30	34.78	35.03	366,515	-0.37(-1.06%)
Jul 16, 2015	35.33	35.50	34.94	35.40	528,480	+0.21(+0.61%)
Jul 15, 2015	35.59	35.59	35.12	35.19	427,886	-0.37(-1.03%)
Jul 14, 2015	35.51	35.69	35.42	35.56	414,100	+0.05(+0.14%)
Jul 13, 2015	35.45	35.70	35.28	35.51	452,605	+0.40(+1.14%)
Jul 10, 2015	34.62	35.14	34.48	35.10	695,992	+1.00(+2.92%)
Jul 09, 2015	34.73	35.09	34.09	34.11	585,863	-0.23(-0.67%)
Jul 08, 2015	34.56	34.74	34.21	34.34	1,378,944	-0.33(-0.96%)
Jul 07, 2015	34.59	34.70	34.10	34.67	881,242	+0.53(+1.55%)
Jul 06, 2015	33.80	34.15	33.67	34.14	2,045,708	-0.03(-0.07%)
Jul 02, 2015	34.16	34.17	34.17	34.17	815,631	+0.04(+0.12%)
Jul 01, 2015	34.51	34.79	34.01	34.13	769,647	-0.09(-0.27%)
Jun 30, 2015	34.44	34.44	33.90	34.22	1,097,666	+0.13(+0.37%)
Jun 29, 2015	35.02	35.17	34.06	34.09	799,457	-0.84(-2.41%)
Jun 26, 2015	35.22	35.45	34.86	34.93	1,111,768	-0.20(-0.58%)
Jun 25, 2015	35.39	35.62	35.00	35.14	1,644,183	-0.04(-0.12%)
Jun 24, 2015	35.68	35.79	35.16	35.18	495,445	-0.60(-1.69%)
Jun 23, 2015	35.91	35.91	35.52	35.79	506,671	-0.04(-0.12%)
Jun 22, 2015	35.87	36.22	35.74	35.83	593,641	+0.14(+0.41%)
Jun 19, 2015	35.43	35.83	35.27	35.68	633,004	+0.19(+0.53%)
Jun 18, 2015	34.96	35.74	34.82	35.50	454,362	+0.58(+1.66%)
Jun 17, 2015	35.28	35.28	34.72	34.92	494,365	-0.21(-0.61%)
Jun 16, 2015	35.34	35.58	35.10	35.13	647,936	-0.33(-0.94%)
Jun 15, 2015	34.38	35.45	34.32	35.46	898,999	+0.92(+2.66%)
Jun 12, 2015	34.93	34.99	34.45	34.54	691,646	-0.37(-1.07%)
Jun 11, 2015	34.24	35.02	33.90	34.92	1,140,052	+0.80(+2.35%)
Jun 10, 2015	34.48	34.69	34.10	34.12	547,915	-0.29(-0.84%)
Jun 09, 2015	33.77	34.76	33.77	34.41	1,205,510	+1.12(+3.38%)
Jun 08, 2015	33.57	33.74	33.27	33.28	513,418	-0.28(-0.84%)
Jun 05, 2015	33.78	33.99	33.42	33.56	671,708	-0.23(-0.68%)
Jun 04, 2015	33.99	34.06	33.66	33.79	430,643	-0.26(-0.78%)
Jun 03, 2015	33.75	34.09	33.55	34.06	524,342	+0.32(+0.96%)
Jun 02, 2015	33.87	33.97	33.55	33.73	583,698	-0.41(-1.19%)