Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	28.71	28.97	28.29	28.44	643,957	-0.29(-1.02%)
Sep 29, 2014	28.40	28.88	28.40	28.73	515,058	+0.11(+0.38%)
Sep 26, 2014	28.37	28.67	28.23	28.62	365,188	+0.28(+0.97%)
Sep 25, 2014	27.86	28.47	27.80	28.35	746,549	+0.41(+1.47%)
Sep 24, 2014	27.98	28.07	27.81	27.94	577,427	-0.14(-0.51%)
Sep 23, 2014	28.57	28.57	28.05	28.08	403,194	-0.53(-1.87%)
Sep 22, 2014	29.03	29.03	28.57	28.62	480,414	-0.54(-1.86%)
Sep 19, 2014	29.61	29.66	29.05	29.16	903,183	-0.46(-1.55%)
Sep 18, 2014	29.39	29.82	29.28	29.62	631,191	+0.30(+1.03%)
Sep 17, 2014	29.40	29.52	29.22	29.32	520,487	-0.08(-0.28%)
Sep 16, 2014	29.39	29.50	29.23	29.40	636,474	+0.04(+0.14%)
Sep 15, 2014	29.46	29.58	29.34	29.36	413,016	-0.05(-0.17%)
Sep 12, 2014	29.50	29.58	29.29	29.41	298,111	-0.16(-0.54%)
Sep 11, 2014	29.39	29.64	29.39	29.57	281,272	-0.01(-0.03%)
Sep 10, 2014	29.23	29.63	29.12	29.58	413,683	+0.32(+1.09%)
Sep 09, 2014	29.64	29.66	29.23	29.26	570,580	-0.37(-1.24%)
Sep 08, 2014	29.72	29.77	29.44	29.63	576,722	-0.03(-0.11%)
Sep 05, 2014	29.64	29.74	29.53	29.66	499,741	+0.01(+0.03%)
Sep 04, 2014	29.90	29.95	29.55	29.65	545,384	-0.26(-0.87%)
Sep 03, 2014	30.33	30.34	29.89	29.91	1,388,114	+0.04(+0.14%)
Sep 02, 2014	29.59	29.94	29.59	29.87	814,629	+0.38(+1.30%)
Aug 29, 2014	29.42	29.49	29.49	29.49	560,610	+0.07(+0.23%)
Aug 28, 2014	29.62	29.70	29.38	29.42	614,552	-0.23(-0.79%)
Aug 27, 2014	29.63	29.90	29.54	29.65	514,319	-0.08(-0.28%)
Aug 26, 2014	29.75	30.07	29.64	29.74	722,485	+0.04(+0.14%)
Aug 25, 2014	29.86	29.95	29.64	29.69	454,482	-0.09(-0.31%)
Aug 22, 2014	29.89	29.95	29.84	29.79	539,632	-0.12(-0.39%)
Aug 21, 2014	29.81	29.91	29.80	29.90	354,265	+0.10(+0.33%)
Aug 20, 2014	29.74	29.86	29.64	29.80	328,847	-0.01(-0.03%)
Aug 19, 2014	30.29	30.29	29.75	29.81	611,182	-0.36(-1.21%)
Aug 18, 2014	30.00	30.22	29.93	30.18	449,364	+0.39(+1.31%)
Aug 15, 2014	29.98	30.07	29.74	29.79	684,356	-0.08(-0.28%)
Aug 14, 2014	29.80	30.17	29.78	29.87	487,839	+0.10(+0.33%)
Aug 13, 2014	29.42	29.79	29.42	29.77	810,978	+0.46(+1.56%)
Aug 12, 2014	29.43	29.61	29.17	29.31	669,785	-0.11(-0.37%)
Aug 11, 2014	29.16	29.56	29.05	29.42	769,053	+0.42(+1.46%)
Aug 08, 2014	28.88	29.18	28.86	29.00	639,917	+0.17(+0.58%)
Aug 07, 2014	29.05	29.43	28.58	28.83	1,006,498	-0.27(-0.91%)
Aug 06, 2014	28.75	29.22	28.62	29.10	755,152	+0.27(+0.92%)
Aug 05, 2014	29.25	29.31	27.84	28.83	1,398,158	+0.74(+2.63%)
Aug 04, 2014	27.63	28.28	27.60	28.09	1,279,137	+0.50(+1.80%)
Aug 01, 2014	27.26	27.64	27.16	27.60	916,301	+0.38(+1.40%)
Jul 31, 2014	27.44	27.60	27.21	27.21	934,383	-0.44(-1.59%)
Jul 30, 2014	27.55	27.76	27.40	27.65	529,418	+0.19(+0.69%)
Jul 29, 2014	27.40	27.55	27.25	27.46	574,781	+0.04(+0.15%)
Jul 28, 2014	27.26	27.46	27.16	27.42	515,093	+0.21(+0.76%)
Jul 25, 2014	27.35	27.55	27.12	27.21	607,781	-0.29(-1.06%)
Jul 24, 2014	27.52	27.74	27.32	27.50	549,649	+0.08(+0.30%)
Jul 23, 2014	27.71	27.71	27.35	27.42	460,046	-0.26(-0.93%)
Jul 22, 2014	27.68	27.86	27.58	27.68	610,042	+0.05(+0.18%)
Jul 21, 2014	27.94	28.11	27.61	27.63	568,673	-0.32(-1.16%)
Jul 18, 2014	27.97	28.03	27.74	27.95	476,139	+0.17(+0.63%)
Jul 17, 2014	27.71	27.99	27.62	27.78	423,647	+0.02(+0.09%)
Jul 16, 2014	28.04	28.37	27.70	27.75	824,048	-0.26(-0.92%)
Jul 15, 2014	28.09	28.12	27.84	28.01	510,534	-0.18(-0.65%)
Jul 14, 2014	28.49	28.57	28.17	28.19	421,461	-0.16(-0.56%)
Jul 11, 2014	28.56	28.67	28.33	28.35	461,990	-0.31(-1.07%)
Jul 10, 2014	28.24	28.75	28.21	28.66	674,222	+0.03(+0.12%)
Jul 09, 2014	28.33	28.65	28.18	28.62	872,510	+0.42(+1.50%)
Jul 08, 2014	28.71	28.71	28.11	28.20	2,100,068	-0.69(-2.38%)
Jul 07, 2014	28.96	28.97	28.48	28.89	1,601,229	-0.72(-2.44%)
Jul 03, 2014	29.46	29.61	29.61	29.61	775,960	+0.13(+0.45%)
Jul 02, 2014	29.64	29.84	29.27	29.48	1,437,779	-0.16(-0.53%)