Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cinemark Holdings Inc (NY: CNK )

17.65 +0.17 (+0.97%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2020 16.80 16.80 15.17 15.45 9,593,687 -1.33(-7.93%)
Nov 27, 2020 16.64 17.03 16.50 16.78 2,645,000 +0.17(+1.02%)
Nov 25, 2020 16.49 16.90 16.04 16.61 5,431,900 -0.34(-2.01%)
Nov 24, 2020 16.21 17.38 16.17 16.95 10,480,834 +1.29(+8.24%)
Nov 23, 2020 15.11 15.75 14.85 15.66 8,868,542 +0.97(+6.60%)
Nov 20, 2020 14.46 14.81 14.23 14.69 6,835,200 +0.17(+1.17%)
Nov 19, 2020 14.24 14.78 14.13 14.52 7,651,490 -0.39(-2.62%)
Nov 18, 2020 14.99 15.77 14.77 14.91 10,989,456 +0.11(+0.74%)
Nov 17, 2020 13.91 15.00 13.80 14.80 9,304,391 +0.54(+3.79%)
Nov 16, 2020 15.44 15.50 13.93 14.26 15,766,395 +0.62(+4.55%)
Nov 13, 2020 12.34 13.85 12.31 13.64 11,070,200 +1.40(+11.44%)
Nov 12, 2020 12.74 13.17 11.85 12.24 11,145,673 -0.93(-7.06%)
Nov 11, 2020 12.85 13.24 12.72 13.17 9,982,678 -0.39(-2.88%)
Nov 10, 2020 13.60 14.56 12.74 13.56 24,690,494 +0.48(+3.67%)
Nov 09, 2020 12.77 15.35 11.69 13.08 50,884,120 +4.07(+45.17%)
Nov 06, 2020 8.840 9.110 8.650 9.010 6,929,200 -0.06(-0.66%)
Nov 05, 2020 8.450 9.190 8.030 9.070 11,793,067 +0.53(+6.21%)
Nov 04, 2020 8.500 8.600 8.210 8.540 6,871,599 -0.10(-1.16%)
Nov 03, 2020 8.460 8.990 8.450 8.640 7,679,514 +0.32(+3.85%)
Nov 02, 2020 8.280 8.470 8.030 8.320 6,096,298 +0.13(+1.59%)
Oct 30, 2020 8.320 8.645 7.920 8.190 6,877,300 -0.23(-2.73%)
Oct 29, 2020 8.180 8.440 7.970 8.420 5,534,494 +0.18(+2.18%)
Oct 28, 2020 8.040 8.390 7.980 8.240 6,520,345 -0.21(-2.49%)
Oct 27, 2020 8.660 8.690 8.320 8.450 4,918,039 -0.21(-2.42%)
Oct 26, 2020 9.040 9.120 8.410 8.660 8,546,700 -0.70(-7.48%)
Oct 23, 2020 9.310 9.670 8.930 9.360 10,972,400 +0.05(+0.54%)
Oct 22, 2020 8.660 9.330 8.540 9.310 9,950,445 +0.70(+8.13%)
Oct 21, 2020 8.530 8.780 8.367 8.610 7,817,294 -0.04(-0.46%)
Oct 20, 2020 8.480 8.690 8.130 8.650 9,102,022 +0.09(+1.05%)
Oct 19, 2020 8.060 9.000 8.060 8.560 19,438,116 +0.70(+8.91%)
Oct 16, 2020 7.930 8.005 7.740 7.860 7,941,300 -0.01(-0.13%)
Oct 15, 2020 8.060 8.170 7.720 7.870 7,508,335 -0.19(-2.36%)
Oct 14, 2020 7.560 8.530 7.560 8.060 16,791,968 +0.23(+2.94%)
Oct 13, 2020 8.280 8.400 7.640 7.830 19,865,778 -0.76(-8.85%)
Oct 12, 2020 8.410 8.660 8.170 8.590 7,161,354 +0.16(+1.90%)
Oct 09, 2020 8.880 9.020 8.360 8.430 11,635,100 -0.34(-3.88%)
Oct 08, 2020 8.500 8.840 8.260 8.770 14,343,764 +0.34(+4.03%)
Oct 07, 2020 8.650 8.730 8.120 8.430 14,249,580 -0.17(-1.98%)
Oct 06, 2020 8.500 9.140 8.440 8.600 20,246,242 +0.27(+3.24%)
Oct 05, 2020 9.460 9.650 8.220 8.330 29,267,166 -1.76(-17.44%)
Oct 02, 2020 9.410 10.22 9.400 10.09 5,901,100 +0.03(+0.30%)
Oct 01, 2020 9.980 10.16 9.620 10.06 6,228,458 +0.06(+0.60%)
Sep 30, 2020 10.40 10.70 9.860 10.00 7,973,244 +0.08(+0.81%)
Sep 29, 2020 10.21 10.25 9.760 9.920 6,282,212 -0.39(-3.78%)
Sep 28, 2020 10.64 10.64 10.20 10.31 5,750,884 -0.12(-1.15%)
Sep 25, 2020 10.15 10.45 9.910 10.43 6,589,100 +0.49(+4.93%)
Sep 24, 2020 10.25 10.25 9.290 9.940 10,882,300 -0.56(-5.33%)
Sep 23, 2020 11.25 11.49 10.47 10.50 9,050,510 -0.67(-6.00%)
Sep 22, 2020 11.17 11.64 11.06 11.17 6,550,753 +0.01(+0.09%)
Sep 21, 2020 11.12 11.22 10.66 11.16 9,011,845 -0.44(-3.79%)
Sep 18, 2020 11.95 12.05 11.25 11.60 7,817,400 -0.39(-3.25%)
Sep 17, 2020 12.17 12.38 11.78 11.99 6,876,351 -0.51(-4.08%)
Sep 16, 2020 12.40 12.80 12.01 12.50 5,119,293 +0.11(+0.89%)
Sep 15, 2020 12.18 13.25 11.93 12.39 8,821,934 +0.28(+2.31%)
Sep 14, 2020 12.10 12.34 11.70 12.11 6,752,872 +0.07(+0.58%)
Sep 11, 2020 12.76 12.76 11.84 12.04 7,890,400 -0.70(-5.49%)
Sep 10, 2020 13.64 14.09 12.73 12.74 9,700,684 -1.00(-7.28%)
Sep 09, 2020 14.31 14.35 13.30 13.74 7,705,113 -0.57(-3.98%)
Sep 08, 2020 15.39 15.67 14.15 14.31 8,560,542 -1.53(-9.66%)
Sep 04, 2020 15.95 16.33 15.00 15.84 7,309,000 -0.01(-0.06%)
Sep 03, 2020 16.01 16.44 14.81 15.85 10,638,250 -0.23(-1.43%)
Sep 02, 2020 15.47 16.56 15.23 16.08 10,992,750 +1.32(+8.94%)
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.