Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.97 -0.10 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 16.00 16.17 14.98 15.52 8,861,329 -0.70(-4.32%)
Nov 29, 2021 16.30 16.44 15.73 16.22 3,895,453 +0.22(+1.37%)
Nov 26, 2021 15.59 16.16 15.50 16.00 4,645,298 -0.91(-5.38%)
Nov 24, 2021 17.11 17.29 16.72 16.91 3,883,151 -0.31(-1.80%)
Nov 23, 2021 17.98 18.02 17.17 17.22 2,566,878 -0.80(-4.44%)
Nov 22, 2021 17.99 18.38 17.75 18.02 2,480,798 +0.04(+0.22%)
Nov 19, 2021 18.78 18.94 17.78 17.98 4,306,696 -1.11(-5.81%)
Nov 18, 2021 19.60 19.15 19.02 19.09 2,789,425 -0.47(-2.40%)
Nov 17, 2021 20.45 20.59 19.54 19.56 2,225,291 -0.97(-4.72%)
Nov 16, 2021 20.40 20.78 19.85 20.53 1,624,444 +0.00(+0.00%)
Nov 15, 2021 20.61 20.83 20.23 20.53 3,157,601 +0.08(+0.39%)
Nov 12, 2021 21.23 21.42 20.41 20.45 2,409,265 -0.80(-3.76%)
Nov 11, 2021 21.19 21.90 21.00 21.25 1,857,271 +0.02(+0.09%)
Nov 10, 2021 21.24 21.23 3,417,000 -0.53(-2.44%)
Nov 09, 2021 22.44 23.15 21.36 21.76 4,304,805 +0.11(+0.51%)
Nov 08, 2021 22.10 22.16 21.31 21.65 4,159,986 -0.46(-2.08%)
Nov 05, 2021 21.41 22.27 20.20 22.11 7,261,652 +1.68(+8.22%)
Nov 04, 2021 20.91 21.14 20.36 20.43 3,093,509 -0.40(-1.92%)
Nov 03, 2021 20.92 22.00 20.73 20.83 5,879,399 +0.12(+0.58%)
Nov 02, 2021 20.63 20.88 20.34 20.71 3,468,088 -0.19(-0.91%)
Nov 01, 2021 19.02 20.94 19.98 20.90 5,374,164 +2.10(+11.17%)
Oct 29, 2021 19.50 19.50 18.60 18.80 2,958,811 -0.75(-3.84%)
Oct 28, 2021 19.61 19.82 19.37 19.55 1,667,485 +0.10(+0.51%)
Oct 27, 2021 19.90 19.96 19.39 19.45 1,551,396 -0.49(-2.46%)
Oct 26, 2021 20.38 19.93 19.94 2,037,571 -0.25(-1.24%)
Oct 25, 2021 20.24 20.37 19.82 20.19 2,517,309 -0.25(-1.22%)
Oct 22, 2021 19.59 20.46 18.80 20.44 3,055,579 +0.65(+3.28%)
Oct 21, 2021 20.16 20.50 19.75 19.79 2,844,161 -0.37(-1.84%)
Oct 20, 2021 20.23 20.36 19.87 20.16 2,300,136 -0.05(-0.25%)
Oct 19, 2021 20.66 20.74 20.06 20.21 2,556,120 -0.48(-2.32%)
Oct 18, 2021 20.10 21.05 20.02 20.69 3,276,728 +0.51(+2.53%)
Oct 15, 2021 20.42 21.34 20.16 20.18 4,444,370 -0.06(-0.30%)
Oct 14, 2021 19.73 20.32 19.51 20.24 2,477,496 +0.72(+3.69%)
Oct 13, 2021 19.91 19.97 19.25 19.52 3,398,804 -0.28(-1.41%)
Oct 12, 2021 19.35 19.86 18.97 19.80 3,440,741 +0.40(+2.06%)
Oct 11, 2021 21.29 21.45 19.32 19.40 5,556,775 -1.76(-8.32%)
Oct 08, 2021 21.50 21.67 20.75 21.16 3,244,067 -0.17(-0.80%)
Oct 07, 2021 21.84 21.90 21.00 21.33 5,119,463 -0.50(-2.29%)
Oct 06, 2021 21.48 21.85 21.04 21.83 2,414,165 +0.02(+0.09%)
Oct 05, 2021 20.88 21.85 20.62 21.81 3,347,673 +0.75(+3.56%)
Oct 04, 2021 20.44 21.41 20.27 21.06 6,495,940 +1.14(+5.72%)
Oct 01, 2021 19.63 20.31 19.54 19.92 4,277,899 +0.71(+3.70%)
Sep 30, 2021 19.13 19.45 18.65 19.21 3,000,012 +0.08(+0.42%)
Sep 29, 2021 19.01 19.38 18.71 19.13 3,147,015 +0.23(+1.22%)
Sep 28, 2021 19.25 19.51 18.87 18.90 3,474,495 -0.32(-1.66%)
Sep 27, 2021 19.09 19.73 19.09 19.22 3,283,544 +0.38(+2.02%)
Sep 24, 2021 18.77 19.04 18.59 18.84 2,216,359 +0.02(+0.11%)
Sep 23, 2021 18.19 18.84 18.13 18.82 2,854,885 +0.89(+4.96%)
Sep 22, 2021 17.70 18.16 17.59 17.93 2,141,391 +0.36(+2.05%)
Sep 21, 2021 17.55 17.93 17.25 17.57 2,063,997 +0.04(+0.23%)
Sep 20, 2021 17.50 17.70 16.99 17.53 2,840,989 -0.42(-2.34%)
Sep 17, 2021 18.00 18.35 17.69 17.95 3,382,186 +0.09(+0.50%)
Sep 16, 2021 17.95 18.10 17.70 17.86 2,044,837 -0.15(-0.83%)
Sep 15, 2021 18.18 18.18 17.46 18.01 3,732,470 -0.08(-0.44%)
Sep 14, 2021 18.19 18.32 17.86 18.09 3,321,922 -0.20(-1.09%)
Sep 13, 2021 17.24 18.48 17.24 18.29 5,781,350 +1.45(+8.61%)
Sep 10, 2021 17.35 17.39 16.78 16.84 2,631,745 -0.46(-2.66%)
Sep 09, 2021 17.29 17.71 17.08 17.30 3,038,236 -0.12(-0.69%)
Sep 08, 2021 17.56 17.89 17.32 17.42 2,272,419 -0.26(-1.47%)
Sep 07, 2021 17.00 17.77 16.97 17.68 3,319,486 +0.67(+3.94%)
Sep 03, 2021 17.07 17.29 16.58 17.01 2,885,131 -0.17(-0.99%)
Sep 02, 2021 16.99 17.49 16.99 17.18 2,609,527 +0.17(+1.00%)
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.