CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 12, 201736.4936.8036.3836.4836.481,079,800
Dec 11, 201735.9836.4035.8736.3536.351,384,700
Dec 08, 201735.6436.0735.3636.0436.041,023,000
Dec 07, 201734.8935.5734.7435.4935.49779,400
Dec 06, 201735.7735.8434.9835.0135.01724,500
Dec 05, 201736.6136.9535.5735.6735.671,554,400
Dec 04, 201736.0836.6435.9736.4136.411,566,800
Dec 01, 201736.1436.3635.4635.8535.85898,800
Nov 30, 201736.8937.0335.6736.1136.112,582,800
Nov 30, 20170.29 Dividend
Nov 29, 201736.4137.0936.4137.0036.712,132,000
Nov 28, 201734.7936.8534.6336.1935.912,324,100
Nov 27, 201734.4535.0034.2434.9034.631,035,600
Nov 24, 201733.7134.3833.4834.2433.97570,700
Nov 22, 201733.6733.8433.4433.7133.45783,400
Nov 21, 201732.9233.7032.9233.5733.311,056,200
Nov 20, 201733.4033.4532.6032.8832.621,431,200
Nov 17, 201733.2134.0333.1833.6933.431,546,900
Nov 16, 201733.5733.9332.9733.0532.791,209,300
Nov 15, 201734.0534.2433.3733.7433.48755,700
Nov 14, 201733.9234.3433.5234.2934.02879,800
Nov 13, 201733.4234.1532.8433.9633.692,020,400
Nov 10, 201733.7234.2833.6533.7033.441,063,100
Nov 09, 201733.2434.2333.1033.9033.63974,700
Nov 08, 201733.8934.6333.5233.6233.361,103,800
Nov 07, 201734.1934.1933.1333.9233.651,984,900
Nov 06, 201734.1834.9734.0834.4234.151,428,500
Nov 03, 201735.2735.3533.7234.3734.101,955,800
Nov 02, 201735.3735.4134.5635.1934.911,725,600
Nov 01, 201736.4836.6035.1935.4035.121,459,000
Oct 31, 201736.3236.5235.7936.3436.061,203,000
Oct 30, 201736.8236.8736.0936.1835.901,141,600
Oct 27, 201736.5336.8436.0336.8436.55653,700
Oct 26, 201736.3636.9536.3636.7836.49786,300
Oct 25, 201736.8237.1635.8536.1035.82917,700
Oct 24, 201735.9036.4535.7436.3736.08666,000
Oct 23, 201735.7936.1035.5735.8735.591,197,600
Oct 20, 201735.9336.0935.6735.9035.62758,400
Oct 19, 201735.1636.2135.1235.8035.521,701,500
Oct 18, 201735.6835.7135.1435.2034.921,619,200
Oct 17, 201735.8136.1535.3935.4435.16820,300
Oct 16, 201735.9036.3735.8036.0335.75927,300
Oct 13, 201736.1936.4235.9736.0435.76445,700
Oct 12, 201735.8536.1335.2036.1035.82629,700
Oct 11, 201735.9936.1535.4935.9135.63688,400
Oct 10, 201736.4736.7235.8736.0035.721,249,200
Oct 09, 201737.4237.4236.1336.2635.981,588,500
Oct 06, 201737.8437.8937.2737.6837.38877,900
Oct 05, 201737.8539.2137.3037.9037.601,165,200
Oct 04, 201737.2337.6237.1937.4337.14554,300
Oct 03, 201736.7337.5036.6837.4537.161,232,800
Oct 02, 201736.2736.9035.9336.7036.41835,800
Sep 29, 201736.2336.5035.9736.2135.931,438,900
Sep 28, 201735.9536.4835.4836.3436.061,562,300
Sep 27, 201736.2836.7536.0036.4136.12802,600
Sep 26, 201736.1636.4935.9836.2535.97798,800
Sep 25, 201736.3236.7035.8236.1635.881,460,300
Sep 22, 201735.8036.6035.6836.4936.20726,900
Sep 21, 201735.2135.9335.0035.8135.53562,500
Sep 20, 201735.4135.5135.0535.2434.96616,500
Sep 19, 201736.3936.5135.1635.2334.951,575,300
Sep 18, 201735.5636.5235.4936.4136.122,158,300
Sep 15, 201735.2835.7235.1735.5035.221,518,700
Sep 14, 201734.7535.3934.4535.3135.031,505,300
Sep 13, 201733.9234.8033.9034.7634.491,089,800
Sep 12, 201733.7734.2333.6433.8533.581,710,300
Sep 11, 201732.9034.4932.2933.7033.443,004,500
Sep 08, 201732.1932.7032.0332.4732.222,576,500
Sep 07, 201734.1234.1232.2032.2932.042,046,300
Sep 06, 201734.1234.4533.6834.0333.761,509,700
Sep 05, 201733.9734.3433.9534.1233.851,624,400
Sep 01, 201733.4434.2633.4434.0233.752,081,000
Aug 31, 201732.9533.3832.6933.2933.031,328,000
Aug 30, 201732.6933.2432.5432.9432.682,225,400
Aug 29, 201732.8633.1032.2032.4532.202,134,100
Aug 29, 20170.29 Dividend
Aug 28, 201733.3333.3432.7433.1632.612,397,200
Aug 25, 201733.0633.7232.9633.3532.802,467,000
Aug 24, 201733.0333.4032.8532.9932.452,057,900
Aug 23, 201734.2234.4032.9332.9332.391,548,200
Aug 22, 201734.0534.4133.7634.3833.811,676,600
Aug 21, 201734.5134.5133.4934.1233.561,797,700
Aug 18, 201735.4635.4934.3234.5233.952,275,300
Aug 17, 201735.7636.1135.5835.6135.02709,000
Aug 16, 201736.1136.2435.8735.9135.32537,200
Aug 15, 201736.2936.5335.9436.0435.44901,900
Aug 14, 201737.1437.3236.2736.2935.69799,000
Aug 11, 201736.8237.1836.6036.9536.34883,900
Aug 10, 201737.7337.8436.7936.8236.211,442,900
Aug 09, 201737.8237.9037.4537.8937.261,449,200
Aug 08, 201737.8838.6837.8138.1537.521,306,400
Aug 07, 201738.9639.1337.7937.9937.361,716,100
Aug 04, 201738.3739.7738.3739.1438.491,431,000
Aug 03, 201737.9838.6937.7438.5737.931,751,600
Aug 02, 201737.9138.1036.9837.8237.202,850,600
Aug 01, 201738.9639.9238.8939.7639.101,031,200
Jul 31, 201739.0839.4738.8138.9038.26785,800
Jul 28, 201738.9539.3638.8839.2138.56626,300
Jul 27, 201739.5239.6138.7239.0138.371,648,500
Jul 26, 201739.3439.6339.1639.4938.84878,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...