Skip to main content

Cinemark Holdings Inc (NY: CNK )

18.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 31.91 31.97 30.78 31.04 1,542,150 -0.99(-3.08%)
Jan 30, 2020 31.70 32.07 31.43 32.03 952,226 +0.08(+0.25%)
Jan 29, 2020 32.10 32.23 31.74 31.95 815,081 -0.09(-0.28%)
Jan 28, 2020 31.55 32.10 31.51 32.04 1,742,165 +0.63(+2.01%)
Jan 27, 2020 31.37 31.52 30.74 31.41 1,974,853 -0.33(-1.06%)
Jan 24, 2020 31.73 31.81 31.40 31.74 1,987,782 -0.08(-0.25%)
Jan 23, 2020 31.75 31.83 31.27 31.82 1,722,964 -0.06(-0.19%)
Jan 22, 2020 31.67 32.16 31.55 31.88 2,207,153 +0.34(+1.09%)
Jan 21, 2020 31.88 31.88 30.98 31.53 3,338,717 -0.41(-1.30%)
Jan 17, 2020 31.90 31.96 31.43 31.95 1,591,180 +0.07(+0.22%)
Jan 16, 2020 31.88 32.35 31.68 31.88 1,544,562 +0.16(+0.50%)
Jan 15, 2020 31.04 31.98 31.04 31.72 2,037,402 +0.56(+1.80%)
Jan 14, 2020 30.94 31.32 30.78 31.16 2,452,149 +0.22(+0.70%)
Jan 13, 2020 30.78 31.26 30.67 30.94 1,538,173 +0.28(+0.90%)
Jan 10, 2020 30.50 31.03 30.13 30.67 1,650,868 +0.13(+0.42%)
Jan 09, 2020 31.78 32.01 30.45 30.54 2,936,747 -1.09(-3.46%)
Jan 08, 2020 33.29 33.54 31.53 31.63 2,321,963 -1.75(-5.25%)
Jan 07, 2020 33.39 33.75 33.19 33.39 997,897 -0.05(-0.15%)
Jan 06, 2020 33.24 33.61 33.11 33.43 1,029,845 +0.02(+0.06%)
Jan 03, 2020 33.22 33.59 33.14 33.42 1,152,755 -0.15(-0.44%)
Jan 02, 2020 33.45 33.57 33.12 33.56 1,175,518 +0.22(+0.65%)
Dec 31, 2019 33.48 33.68 33.24 33.35 969,325 -0.16(-0.47%)
Dec 30, 2019 33.50 33.88 33.44 33.50 1,007,483 +0.02(+0.06%)
Dec 27, 2019 33.56 33.82 33.37 33.48 1,343,088 +0.01(+0.03%)
Dec 26, 2019 33.65 33.78 33.27 33.47 1,727,437 -0.02(-0.06%)
Dec 24, 2019 33.30 33.86 33.30 33.49 1,780,700 +0.22(+0.65%)
Dec 23, 2019 34.37 34.39 33.16 33.28 2,446,293 -1.06(-3.10%)
Dec 20, 2019 34.96 35.21 34.22 34.34 3,182,868 -0.36(-1.05%)
Dec 19, 2019 34.97 35.10 34.37 34.71 2,201,028 -0.26(-0.73%)
Dec 18, 2019 34.44 35.05 34.11 34.96 1,739,104 +0.35(+1.02%)
Dec 17, 2019 34.24 34.79 34.21 34.61 1,794,377 +0.32(+0.92%)
Dec 16, 2019 34.32 34.71 34.20 34.29 1,525,223 +0.40(+1.19%)
Dec 13, 2019 34.25 34.34 33.85 33.89 1,145,548 -0.31(-0.89%)
Dec 12, 2019 33.62 34.33 33.58 34.19 956,602 +0.58(+1.73%)
Dec 11, 2019 33.69 33.92 33.32 33.61 715,073 -0.03(-0.09%)
Dec 10, 2019 33.78 34.10 33.45 33.64 967,810 -0.18(-0.52%)
Dec 09, 2019 33.66 33.89 33.47 33.82 1,295,010 +0.11(+0.32%)
Dec 06, 2019 33.78 34.10 33.59 33.71 1,552,910 +0.03(+0.09%)
Dec 05, 2019 33.37 33.84 33.34 33.68 1,888,592 +0.31(+0.92%)
Dec 04, 2019 33.60 33.99 33.35 33.38 1,473,691 -0.13(-0.38%)
Dec 03, 2019 33.21 33.63 32.99 33.50 1,623,559 +0.06(+0.18%)
Dec 02, 2019 33.13 33.54 32.96 33.44 1,539,627 +0.41(+1.24%)
Nov 29, 2019 32.98 33.40 32.93 33.04 817,142 -0.09(-0.27%)
Nov 27, 2019 32.30 33.29 32.24 33.12 1,423,591 +0.83(+2.57%)
Nov 26, 2019 32.41 32.65 32.27 32.29 1,573,188 -0.11(-0.33%)
Nov 25, 2019 32.52 32.89 32.31 32.40 1,717,287 +0.17(+0.51%)
Nov 22, 2019 31.68 32.33 30.74 32.24 2,114,523 -0.31(-0.96%)
Nov 21, 2019 33.10 33.38 32.49 32.55 1,498,988 -0.50(-1.51%)
Nov 20, 2019 33.39 33.43 32.80 33.04 999,941 -0.43(-1.28%)
Nov 19, 2019 33.44 33.83 33.32 33.47 1,002,602 +0.19(+0.56%)
Nov 18, 2019 33.24 33.49 32.87 33.29 1,094,353 +0.01(+0.03%)
Nov 15, 2019 33.52 33.54 33.03 33.28 1,610,191 -0.13(-0.38%)
Nov 14, 2019 33.62 34.05 33.38 33.41 1,002,574 -0.34(-1.01%)
Nov 13, 2019 34.39 34.54 33.20 33.75 2,069,674 -0.84(-2.43%)
Nov 12, 2019 35.04 35.22 34.34 34.59 649,104 -0.55(-1.55%)
Nov 11, 2019 35.25 35.66 35.03 35.13 684,183 -0.28(-0.80%)
Nov 08, 2019 35.31 35.44 34.52 35.41 993,079 +0.32(+0.92%)
Nov 07, 2019 35.61 36.05 34.88 35.09 1,518,967 -0.26(-0.74%)
Nov 06, 2019 35.61 35.86 35.05 35.36 1,219,996 -0.41(-1.15%)
Nov 05, 2019 36.08 36.90 34.23 35.77 2,149,110 -0.13(-0.35%)
Nov 04, 2019 36.04 36.18 35.41 35.89 1,805,583 +0.05(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.