Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2008	9.152	9.445	8.983	9.020	520,421	-0.22(-2.43%)
Feb 28, 2008	9.364	9.395	8.752	9.245	691,867	-0.18(-1.92%)
Feb 27, 2008	9.520	9.595	9.314	9.427	233,237	-0.17(-1.76%)
Feb 26, 2008	9.551	9.833	9.458	9.595	317,279	-0.01(-0.13%)
Feb 25, 2008	9.608	10.01	9.520	9.608	214,987	-0.01(-0.13%)
Feb 22, 2008	9.558	9.633	9.370	9.620	133,186	+0.06(+0.65%)
Feb 21, 2008	9.870	10.04	9.483	9.558	159,440	-0.22(-2.24%)
Feb 20, 2008	9.458	9.776	9.377	9.776	161,401	+0.27(+2.83%)
Feb 19, 2008	9.683	9.726	9.439	9.508	151,275	-0.04(-0.46%)
Feb 18, 2008	9.551	9.689	9.170	9.551	0	+0.00(+0.00%)
Feb 15, 2008	9.551	9.689	9.170	9.551	189,695	-0.04(-0.39%)
Feb 14, 2008	9.645	9.720	9.320	9.589	232,436	-0.06(-0.58%)
Feb 13, 2008	9.789	9.908	9.589	9.645	269,255	-0.03(-0.32%)
Feb 12, 2008	9.195	9.689	9.170	9.676	205,223	+0.47(+5.09%)
Feb 11, 2008	8.921	9.495	8.714	9.208	210,025	+0.45(+5.14%)
Feb 08, 2008	8.833	9.020	8.564	8.758	156,398	-0.08(-0.92%)
Feb 07, 2008	9.027	9.095	8.746	8.839	229,715	-0.31(-3.41%)
Feb 06, 2008	9.558	9.608	9.127	9.152	150,955	-0.32(-3.36%)
Feb 05, 2008	9.720	9.783	9.352	9.470	299,990	-0.47(-4.77%)
Feb 04, 2008	9.776	10.18	9.589	9.945	392,356	+0.08(+0.82%)
Feb 01, 2008	8.970	10.13	8.877	9.864	452,226	+0.93(+10.42%)
Jan 31, 2008	8.652	9.576	8.652	8.933	367,704	+0.09(+0.99%)
Jan 30, 2008	8.970	9.077	8.846	8.846	226,353	-0.17(-1.94%)
Jan 29, 2008	8.958	9.089	8.889	9.020	401,321	+0.10(+1.12%)
Jan 28, 2008	8.752	9.033	8.677	8.921	478,960	+0.19(+2.15%)
Jan 25, 2008	9.027	9.277	8.496	8.733	341,291	-0.19(-2.10%)
Jan 24, 2008	9.052	9.177	8.902	8.921	264,292	-0.12(-1.38%)
Jan 23, 2008	8.571	9.058	8.508	9.045	606,064	+0.24(+2.77%)
Jan 22, 2008	8.658	9.027	8.433	8.802	279,980	+0.14(+1.66%)
Jan 21, 2008	8.864	8.933	8.533	8.658	0	+0.00(+0.00%)
Jan 18, 2008	8.864	8.933	8.533	8.658	461,831	-0.17(-1.98%)
Jan 17, 2008	8.808	8.896	8.564	8.833	223,952	-0.01(-0.14%)
Jan 16, 2008	8.589	8.921	8.539	8.846	324,803	+0.06(+0.71%)
Jan 15, 2008	8.746	9.027	8.683	8.783	583,652	-0.09(-1.06%)
Jan 14, 2008	8.589	8.964	8.446	8.877	249,914	+0.35(+4.10%)
Jan 11, 2008	8.639	9.089	8.508	8.527	592,937	-0.19(-2.22%)
Jan 10, 2008	7.884	8.946	7.852	8.721	999,541	+0.79(+9.92%)
Jan 09, 2008	8.489	8.671	7.646	7.934	989,304	-0.64(-7.50%)
Jan 08, 2008	9.514	9.514	8.402	8.577	509,695	-0.93(-9.79%)
Jan 07, 2008	9.883	9.901	9.458	9.508	305,593	-0.31(-3.12%)
Jan 04, 2008	10.28	10.28	9.808	9.814	220,910	-0.54(-5.25%)
Jan 03, 2008	10.62	10.67	10.33	10.36	244,442	-0.26(-2.47%)
Jan 02, 2008	10.60	10.68	10.49	10.62	285,743	+0.00(+0.00%)
Jan 01, 2008	10.65	10.74	10.51	10.62	260,450	+0.00(+0.00%)
Dec 31, 2007	10.65	10.74	10.51	10.62	260,450	-0.06(-0.58%)
Dec 28, 2007	10.62	10.71	10.60	10.68	168,724	+0.12(+1.18%)
Dec 27, 2007	10.46	10.58	10.43	10.56	177,529	+0.06(+0.60%)
Dec 26, 2007	10.31	10.61	10.31	10.49	190,175	+0.22(+2.13%)
Dec 24, 2007	10.17	10.53	10.17	10.28	456,229	+0.11(+1.04%)
Dec 21, 2007	10.28	10.34	10.08	10.17	1,043,659	+0.22(+2.26%)
Dec 20, 2007	10.28	10.28	9.876	9.945	292,786	-0.29(-2.87%)
Dec 19, 2007	10.18	10.33	10.13	10.24	184,252	+0.01(+0.12%)
Dec 18, 2007	10.31	10.62	10.22	10.23	1,101,993	+0.09(+0.86%)
Dec 17, 2007	10.16	10.35	10.00	10.14	192,416	-0.17(-1.70%)
Dec 14, 2007	10.09	10.43	10.09	10.31	445,823	+0.18(+1.79%)
Dec 13, 2007	10.18	10.26	9.964	10.13	257,569	-0.15(-1.46%)
Dec 12, 2007	10.52	10.96	10.24	10.28	1,379,732	-0.26(-2.43%)
Dec 11, 2007	10.22	10.76	10.22	10.54	1,704,375	+0.39(+3.88%)
Dec 10, 2007	10.55	10.55	10.06	10.14	323,682	-0.37(-3.51%)
Dec 07, 2007	10.47	10.73	10.16	10.51	997,140	+0.11(+1.08%)
Dec 06, 2007	10.36	10.68	10.31	10.40	1,302,093	+0.10(+0.97%)
Dec 05, 2007	10.49	10.51	10.19	10.30	546,514	-0.07(-0.66%)
Dec 04, 2007	10.46	10.61	10.31	10.37	648,645	-0.17(-1.60%)
Dec 03, 2007	10.40	10.61	10.35	10.54	535,949	+0.11(+1.08%)
Nov 30, 2007	10.83	10.83	10.27	10.43	1,223,814	-0.27(-2.51%)
Nov 29, 2007	10.43	10.73	10.34	10.69	856,910	+0.22(+2.09%)
Nov 28, 2007	10.28	10.48	10.28	10.48	451,426	+0.32(+3.14%)
Nov 27, 2007	10.36	10.36	10.06	10.16	290,065	-0.15(-1.45%)
Nov 26, 2007	10.57	10.59	10.28	10.31	311,516	-0.21(-2.02%)
Nov 23, 2007	10.37	10.71	9.982	10.52	186,493	+0.19(+1.81%)
Nov 21, 2007	10.46	10.63	10.28	10.33	303,192	-0.14(-1.37%)
Nov 20, 2007	10.45	10.64	10.39	10.48	357,619	+0.10(+0.96%)
Nov 19, 2007	10.46	10.46	10.30	10.38	421,491	-0.16(-1.54%)
Nov 16, 2007	10.57	10.64	10.48	10.54	327,524	+0.00(+0.00%)
Nov 15, 2007	10.49	10.68	10.40	10.54	302,071	-0.01(-0.06%)
Nov 14, 2007	10.89	10.89	10.36	10.54	866,034	-0.23(-2.14%)
Nov 13, 2007	11.09	11.09	10.53	10.78	1,164,200	-0.23(-2.10%)
Nov 12, 2007	10.67	11.13	10.62	11.01	284,142	+0.34(+3.16%)
Nov 09, 2007	10.62	10.92	10.58	10.67	200,900	-0.09(-0.81%)
Nov 08, 2007	10.91	10.91	10.62	10.76	319,520	-0.04(-0.40%)
Nov 07, 2007	10.74	10.95	10.57	10.80	444,383	-0.01(-0.06%)
Nov 06, 2007	10.73	10.89	10.73	10.81	268,294	+0.08(+0.76%)
Nov 05, 2007	10.59	10.84	10.56	10.73	287,184	-0.04(-0.35%)
Nov 02, 2007	10.67	10.84	10.54	10.76	175,608	+0.21(+1.95%)
Nov 01, 2007	10.65	10.78	10.43	10.56	297,429	-0.19(-1.80%)
Oct 31, 2007	10.76	10.90	10.60	10.75	367,704	+0.01(+0.06%)
Oct 30, 2007	10.88	10.94	10.66	10.74	172,406	-0.14(-1.26%)
Oct 29, 2007	11.16	11.23	10.81	10.88	209,865	-0.35(-3.12%)
Oct 26, 2007	10.94	11.23	10.83	11.23	307,034	+0.42(+3.87%)
Oct 25, 2007	10.71	10.95	10.69	10.81	352,176	+0.13(+1.23%)
Oct 24, 2007	10.78	10.85	10.63	10.68	245,563	-0.11(-1.04%)
Oct 23, 2007	10.99	11.01	10.68	10.79	282,381	-0.13(-1.20%)
Oct 22, 2007	10.88	11.23	10.88	10.93	130,145	-0.14(-1.30%)
Oct 19, 2007	11.32	11.37	10.91	11.07	324,963	-0.30(-2.64%)
Oct 18, 2007	11.53	11.68	11.26	11.37	523,622	-0.19(-1.62%)
Oct 17, 2007	11.57	11.66	11.39	11.56	252,286	+0.14(+1.26%)
Oct 16, 2007	11.41	11.48	11.34	11.41	111,415	-0.01(-0.06%)
Oct 15, 2007	11.76	12.03	11.24	11.42	426,934	-0.29(-2.51%)
Oct 12, 2007	11.70	12.04	11.63	11.71	292,786	+0.06(+0.54%)
Oct 11, 2007	12.28	12.43	11.65	11.65	304,472	-0.53(-4.36%)
Oct 10, 2007	12.06	12.18	11.87	12.18	214,987	+0.14(+1.19%)
Oct 09, 2007	12.06	12.09	11.86	12.04	143,111	+0.01(+0.10%)
Oct 08, 2007	12.08	12.13	11.89	12.03	190,975	-0.02(-0.16%)
Oct 05, 2007	12.06	12.49	12.03	12.04	414,287	+0.09(+0.78%)
Oct 04, 2007	12.08	12.09	11.74	11.95	99,089	-0.04(-0.37%)
Oct 03, 2007	12.04	12.21	11.98	11.99	289,585	-0.14(-1.13%)
Oct 02, 2007	12.17	12.23	11.96	12.13	251,486	+0.06(+0.47%)
Oct 01, 2007	11.62	12.24	11.62	12.08	294,067	+0.48(+4.15%)
Sep 28, 2007	11.76	12.17	11.51	11.59	510,336	-0.15(-1.28%)
Sep 27, 2007	11.70	11.80	11.57	11.74	269,095	+0.01(+0.11%)
Sep 26, 2007	11.63	11.89	11.58	11.73	158,799	+0.16(+1.40%)
Sep 25, 2007	11.53	11.60	11.36	11.57	200,420	+0.01(+0.11%)
Sep 24, 2007	11.54	11.59	11.47	11.56	98,129	+0.01(+0.05%)
Sep 21, 2007	11.56	11.57	11.48	11.55	394,437	+0.00(+0.00%)
Sep 20, 2007	11.49	11.59	11.47	11.55	223,952	+0.17(+1.48%)
Sep 19, 2007	11.61	11.65	11.26	11.38	171,606	-0.10(-0.87%)
Sep 18, 2007	11.26	11.65	11.18	11.48	229,235	+0.26(+2.34%)
Sep 17, 2007	11.24	11.46	11.17	11.22	392,997	-0.03(-0.28%)
Sep 14, 2007	11.12	11.30	10.91	11.25	182,331	+0.04(+0.39%)
Sep 13, 2007	11.15	11.33	11.11	11.21	261,891	+0.21(+1.93%)
Sep 12, 2007	11.05	11.38	10.90	10.99	144,232	-0.05(-0.45%)
Sep 11, 2007	11.12	11.38	10.95	11.04	225,713	+0.02(+0.17%)
Sep 10, 2007	11.41	11.46	10.87	11.03	371,226	-0.36(-3.13%)
Sep 07, 2007	11.22	11.51	11.22	11.38	269,575	-0.07(-0.60%)
Sep 06, 2007	11.25	11.58	11.14	11.45	710,276	+0.48(+4.38%)
Sep 05, 2007	11.19	11.19	10.85	10.97	180,250	-0.22(-1.95%)
Sep 04, 2007	11.17	11.38	11.12	11.19	198,179	-0.04(-0.39%)
Aug 31, 2007	11.62	11.68	11.16	11.23	182,171	-0.27(-2.34%)
Aug 30, 2007	11.32	11.73	11.32	11.50	220,590	+0.05(+0.44%)
Aug 29, 2007	11.26	11.61	11.26	11.45	118,779	+0.22(+1.95%)
Aug 28, 2007	11.42	11.42	11.15	11.23	194,977	-0.25(-2.18%)
Aug 27, 2007	11.23	11.58	11.23	11.48	272,776	+0.24(+2.17%)
Aug 24, 2007	11.04	11.27	10.96	11.24	272,776	+0.21(+1.93%)
Aug 23, 2007	11.07	11.28	10.93	11.03	91,085	-0.04(-0.39%)
Aug 22, 2007	11.14	11.31	11.06	11.07	169,204	-0.04(-0.34%)
Aug 21, 2007	11.08	11.24	11.04	11.11	135,107	-0.01(-0.11%)
Aug 20, 2007	11.06	11.35	11.06	11.12	153,997	+0.14(+1.25%)
Aug 17, 2007	11.24	11.46	10.95	10.98	479,280	+0.12(+1.15%)
Aug 16, 2007	10.31	10.90	10.28	10.86	453,027	+0.55(+5.33%)
Aug 15, 2007	10.43	10.54	10.31	10.31	258,689	-0.10(-0.96%)
Aug 14, 2007	10.93	11.24	10.34	10.41	322,241	-0.20(-1.88%)
Aug 13, 2007	10.61	10.67	10.31	10.61	372,026	+0.00(+0.00%)
Aug 10, 2007	10.62	11.23	10.08	10.61	258,369	-0.01(-0.12%)
Aug 09, 2007	10.68	11.04	10.59	10.62	484,563	-0.25(-2.30%)
Aug 08, 2007	10.15	10.91	10.14	10.87	583,012	+0.67(+6.55%)
Aug 07, 2007	9.957	10.57	9.908	10.20	570,206	+0.24(+2.45%)
Aug 06, 2007	9.808	9.957	9.264	9.957	699,551	+0.07(+0.76%)
Aug 03, 2007	9.761	9.957	9.695	9.883	725,164	-0.07(-0.75%)
Aug 02, 2007	10.26	10.26	9.570	9.957	448,865	-0.30(-2.92%)
Aug 01, 2007	10.42	10.44	10.00	10.26	711,557	+0.04(+0.43%)
Jul 31, 2007	10.46	10.53	10.18	10.21	714,598	-0.25(-2.39%)
Jul 30, 2007	10.20	10.49	9.933	10.46	683,863	+0.26(+2.51%)
Jul 27, 2007	10.62	10.72	10.19	10.21	750,296	-0.41(-3.83%)
Jul 26, 2007	10.49	10.73	10.31	10.61	377,469	-0.02(-0.18%)
Jul 25, 2007	10.53	10.63	10.48	10.63	412,206	+0.06(+0.59%)
Jul 24, 2007	10.81	10.82	10.44	10.57	474,798	-0.24(-2.20%)
Jul 23, 2007	10.87	10.89	10.75	10.81	286,863	-0.06(-0.52%)
Jul 20, 2007	11.10	11.17	10.76	10.86	594,698	-0.26(-2.36%)
Jul 19, 2007	11.18	11.24	11.08	11.13	265,253	-0.06(-0.50%)
Jul 18, 2007	11.01	11.24	10.98	11.18	268,134	+0.09(+0.85%)
Jul 17, 2007	11.24	11.34	11.08	11.09	107,413	-0.15(-1.33%)
Jul 16, 2007	10.74	11.26	10.63	11.24	292,947	+0.46(+4.29%)
Jul 13, 2007	10.66	10.81	10.58	10.78	694,748	+0.11(+1.00%)
Jul 12, 2007	11.67	10.93	10.50	10.67	662,892	+0.18(+1.73%)
Jul 11, 2007	10.46	10.59	10.40	10.49	546,514	+0.02(+0.18%)
Jul 10, 2007	9.439	10.68	10.43	10.47	340,010	-0.16(-1.47%)
Jul 09, 2007	10.56	10.88	10.56	10.63	780,711	+0.09(+0.89%)
Jul 06, 2007	10.49	10.56	10.43	10.53	458,790	+0.04(+0.42%)
Jul 05, 2007	10.58	10.63	10.41	10.49	567,004	-0.09(-0.89%)
Jul 03, 2007	10.96	10.97	10.56	10.58	131,425	-0.37(-3.37%)
Jul 02, 2007	11.21	11.24	10.93	10.95	667,054	-0.22(-2.01%)
Jun 29, 2007	11.27	11.34	11.09	11.18	319,840	-0.03(-0.22%)
Jun 28, 2007	10.99	11.38	10.98	11.20	379,870	+0.22(+1.99%)
Jun 27, 2007	10.74	11.01	10.68	10.98	211,145	+0.13(+1.21%)
Jun 26, 2007	10.74	10.99	10.74	10.85	524,263	+0.21(+1.94%)
Jun 25, 2007	10.88	10.84	10.09	10.64	2,865,918	-0.24(-2.18%)
Jun 22, 2007	11.74	11.38	10.84	10.88	2,969,650	-0.71(-6.09%)
Jun 21, 2007	11.53	11.64	11.45	11.59	235,158	+0.02(+0.22%)
Jun 20, 2007	11.56	11.70	11.45	11.56	525,063	+0.03(+0.27%)
Jun 19, 2007	11.71	11.80	11.52	11.53	278,219	-0.15(-1.28%)
Jun 18, 2007	11.68	11.78	11.59	11.68	338,569	+0.00(+0.00%)
Jun 15, 2007	11.61	11.68	11.46	11.68	130,625	+0.08(+0.70%)
Jun 14, 2007	11.54	11.62	11.46	11.60	219,310	+0.04(+0.38%)
Jun 13, 2007	11.61	11.61	11.48	11.56	557,559	-0.06(-0.48%)
Jun 12, 2007	11.59	11.86	11.48	11.61	659,050	+0.04(+0.32%)
Jun 11, 2007	11.62	11.62	11.40	11.58	185,052	-0.11(-0.91%)
Jun 08, 2007	11.87	11.87	11.57	11.68	622,552	-0.06(-0.53%)
Jun 07, 2007	11.87	11.87	11.57	11.74	163,121	-0.14(-1.21%)
Jun 06, 2007	11.90	11.99	11.80	11.89	275,978	-0.06(-0.52%)
Jun 05, 2007	12.09	12.30	11.87	11.95	202,341	-0.12(-0.98%)
Jun 04, 2007	12.18	12.37	12.05	12.07	436,539	-0.09(-0.72%)
Jun 01, 2007	12.06	12.18	11.93	12.16	335,208	+0.07(+0.57%)
May 31, 2007	11.89	12.10	11.87	12.09	636,319	+0.11(+0.94%)
May 30, 2007	11.84	12.31	11.82	11.98	402,922	+0.14(+1.16%)
May 29, 2007	11.90	11.94	11.81	11.84	172,086	-0.14(-1.20%)
May 25, 2007	11.99	12.03	11.92	11.98	119,099	-0.03(-0.26%)
May 24, 2007	12.06	12.09	11.88	12.01	236,598	-0.05(-0.41%)
May 23, 2007	12.15	12.24	11.99	12.06	240,600	-0.14(-1.18%)
May 22, 2007	12.24	12.46	12.15	12.21	265,253	-0.10(-0.81%)
May 21, 2007	11.96	12.37	11.93	12.31	697,630	+0.23(+1.91%)
May 18, 2007	11.84	12.17	11.84	12.08	870,837	+0.21(+1.74%)
May 17, 2007	11.93	11.96	11.63	11.87	492,247	-0.16(-1.30%)
May 16, 2007	12.12	12.18	11.91	12.03	207,624	-0.14(-1.18%)
May 15, 2007	12.03	12.40	12.01	12.17	547,794	+0.16(+1.30%)
May 14, 2007	11.94	12.06	11.78	12.01	621,592	+0.07(+0.63%)
May 11, 2007	11.87	11.97	11.82	11.94	250,365	+0.07(+0.58%)
May 10, 2007	11.87	11.90	11.81	11.87	810,006	+0.00(+0.00%)
May 09, 2007	11.84	12.01	11.75	11.87	290,385	-0.01(-0.11%)
May 08, 2007	11.90	11.96	11.81	11.88	209,064	-0.06(-0.52%)
May 07, 2007	11.78	12.15	11.68	11.94	1,218,211	+0.32(+2.80%)
May 04, 2007	11.37	11.74	11.36	11.62	1,148,256	+0.31(+2.76%)
May 03, 2007	11.46	11.71	11.28	11.31	1,246,225	-0.21(-1.79%)
May 02, 2007	11.78	11.79	11.31	11.51	2,656,533	-0.26(-2.23%)
May 01, 2007	11.81	11.86	11.62	11.78	1,755,120	-0.03(-0.27%)
Apr 30, 2007	11.89	12.01	11.81	11.81	2,259,053	-0.06(-0.53%)
Apr 27, 2007	12.18	12.24	11.84	11.87	1,327,386	-0.32(-2.61%)
Apr 26, 2007	12.06	12.92	11.99	12.19	1,847,007	+0.27(+2.25%)
Apr 25, 2007	11.81	12.05	11.81	11.92	5,541,821	+0.11(+0.90%)