Cinemark Hldgs Inc Historical Data - ZZA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Cinemark Hldgs Inc (ZZA)
Cinemark Hldgs Inc (ZZA) Historical

Cinemark Hldgs Inc (ZZA)

29.44

-0.06

(-0.20%)

Closed January 11 4:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.4	-1.34048257373	29.84	29.89	29.84	135	29.87703704	DE
4	-0.62	-2.0625415835	30.06	30.43	29.12	100	29.90516667	DE
12	2.95	11.1362778407	26.49	33.74	26.09	159	29.45020563	DE
26	9.62	48.5368314834	19.82	33.74	19	156	26.57490689	DE
52	16.94	135.52	12.5	33.74	12.2	246	19.57795176	DE
156	14.54	97.5838926174	14.9	33.74	12.2	266	16.61751481	DE
260	16.14	121.353383459	13.3	33.74	12.1	419	15.69260446	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1736544420	29.89	0	0.00	29.89	29.89	29.89	0
1736458020	29.89	0	0.00	29.89	29.89	29.89	0
1736371620	29.89	0	0.00	29.89	29.89	29.89	0
1736285220	29.89	0	0.00	29.89	29.89	29.89	0
1736198820	29.89	0.05	0.17	29.89	29.89	29.89	200
1735939620	29.84	-0.07	-0.23	29.84	29.84	29.84	70
1735853220	29.91	0.55	1.87	30.39	30.39	29.91	220
1735594020	29.36	0.24	0.82	29.36	29.36	29.36	25
1735334820	29.12	-0.38	-1.29	29.12	29.12	29.12	41
1734989220	29.5	-0.05	-0.17	29.5	29.5	29.5	10
1734730020	29.55	-0.73	-2.41	30.43	30.43	29.55	43
1734643620	30.28	0.22	0.73	29.55	30.28	29.55	121
1734557220	30.06	-1.33	-4.24	30.06	30.06	30.06	170
1734470820	31.39	0	0.00	31.39	31.39	31.39	0
1734384420	31.39	0	0.00	31.39	31.39	31.39	0
1734125220	31.39	0	0.00	31.39	31.39	31.39	0
1734038820	31.39	-0.8	-2.49	31.39	31.39	31.39	180
1733952420	32.189999	-1.49	-4.42	32.189999	32.189999	32.189999	130
1733866020	33.68	0	0.00	33.68	33.68	33.68	0
1733779620	33.68	0	0.00	33.68	33.68	33.68	0
1733520420	33.68	0	0.00	33.68	33.68	33.68	0
1733434020	33.68	0	0.00	33.68	33.68	33.68	0
1733347620	33.68	0	0.00	33.68	33.68	33.68	0
1733261220	33.68	0.49	1.48	33.74	33.74	33.68	3
1733174820	33.189999	1.37	4.31	33.18	33.189999	33.18	95
1732915620	31.82	0	0.00	31.82	31.82	31.82	0
1732829220	31.82	0.85	2.74	32.02	32.02	31.82	338
1732742820	30.97	0.19	0.62	30.97	30.97	30.97	100
1732656420	30.78	0	0.00	30.78	30.78	30.78	0
1732570020	30.78	0	0.00	30.78	30.78	30.78	0
1732310820	30.78	0	0.00	30.78	30.78	30.78	0
1732224420	30.78	-0.32	-1.03	30.9	30.9	30.78	449
1732138020	31.1	0.42	1.37	31.44	31.44	31.1	90
1732051620	30.68	0	0.00	30.68	30.68	30.68	0
1731965220	30.68	0	0.00	30.68	30.68	30.68	0
1731706020	30.68	0	0.00	30.68	30.68	30.68	0
1731619620	30.68	0	0.00	30.68	30.68	30.68	0
1731533220	30.68	0	0.00	30.68	30.68	30.68	0
1731446820	30.68	0.32	1.05	30.68	30.68	30.68	300
1731360420	30.36	2.03	7.17	30.36	30.36	30.36	240
1731101160	28.33	0	0.00	28.33	28.33	28.33	0
1731014760	28.33	0	0.00	28.33	28.33	28.33	0
1730928360	28.33	0.97	3.55	28.33	28.33	28.33	42
1730841960	27.36	-0.16	-0.58	27.36	27.36	27.36	293
1730755560	27.52	0	0.00	27.52	27.52	27.52	0
1730496360	27.52	0.1	0.36	27.52	27.52	27.52	45
1730409960	27.42	-0.5	-1.79	28.6	28.6	27.35	400
1730323560	27.92	0.43	1.56	27.92	27.92	27.92	538
1730237160	27.49	0.97	3.66	27.49	27.49	27.49	50
1730147220	26.52	0	0.00	26.52	26.52	26.52	0
1729888020	26.52	0.27	1.03	26.09	26.52	26.09	266
1729801560	26.25	0	0.00	26.25	26.25	26.25	0
1729715160	26.25	-0.03	-0.11	26.25	26.25	26.25	32
1729628760	26.28	-0.21	-0.79	26.28	26.28	26.28	120
1729542360	26.49	0	0.00	26.49	26.49	26.49	0
1729283160	26.49	0.02	0.08	26.49	26.49	26.49	9
1729196760	26.47	0	0.00	26.47	26.47	26.47	0
1729110360	26.47	0	0.00	26.47	26.47	26.47	0
1729023960	26.47	0	0.00	26.47	26.47	26.47	0
1728937560	26.47	0	0.00	26.47	26.47	26.47	0
1728678360	26.47	0.17	0.65	26.47	26.47	26.47	124

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions