U.S. markets open in 2 hours 28 minutes

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.04+0.77 (+4.73%)
At close: 4:00PM EST

17.14 +0.10 (0.59%)
Before hours: 6:48AM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202015.9517.6115.8417.0417.0411,423,900
Dec 01, 202015.9616.4915.8416.2716.277,821,900
Nov 30, 202016.8016.8015.1715.4515.459,611,000
Nov 27, 202016.6417.0316.5016.7816.782,645,000
Nov 25, 202016.4916.9016.0416.6116.615,432,000
Nov 24, 202016.2117.3816.1716.9516.9510,516,100
Nov 23, 202015.1115.7514.8515.6615.668,904,900
Nov 20, 202014.4614.8114.2314.6914.696,830,600
Nov 19, 202014.2414.7814.1314.5214.527,674,200
Nov 18, 202014.9915.7714.7714.9114.9110,999,400
Nov 17, 202013.9115.0013.8014.8014.809,306,300
Nov 16, 202015.4415.5013.9314.2614.2615,777,300
Nov 13, 202012.3413.8512.3113.6413.6411,009,600
Nov 12, 202012.7413.1711.8512.3312.3311,144,300
Nov 11, 202012.8513.2412.7213.1713.179,987,000
Nov 10, 202013.6014.5612.7413.5613.5624,720,200
Nov 09, 202012.6715.3511.6913.0813.0850,927,700
Nov 06, 20208.849.118.659.019.016,929,200
Nov 05, 20208.459.198.039.079.0711,806,900
Nov 04, 20208.508.608.218.548.546,873,800
Nov 03, 20208.468.998.458.648.647,685,500
Nov 02, 20208.308.478.038.328.326,097,500
Oct 30, 20208.328.657.928.198.196,874,900
Oct 29, 20208.188.447.978.428.425,536,000
Oct 28, 20208.068.397.988.248.246,522,600
Oct 27, 20208.668.698.328.458.454,920,300
Oct 26, 20209.049.128.418.668.668,547,100
Oct 23, 20209.319.678.939.369.3610,972,400
Oct 22, 20208.669.338.549.319.319,951,600
Oct 21, 20208.538.788.378.618.617,829,700
Oct 20, 20208.488.698.138.658.659,104,900
Oct 19, 20208.069.008.068.398.3919,443,400
Oct 16, 20207.938.017.747.867.867,935,600
Oct 15, 20208.068.177.727.877.877,505,500
Oct 14, 20207.568.537.568.068.0616,803,500
Oct 13, 20208.288.407.647.937.9319,928,900
Oct 12, 20208.418.668.178.598.597,167,300
Oct 09, 20208.889.028.368.438.4311,635,200
Oct 08, 20208.508.848.268.778.7714,350,600
Oct 07, 20208.658.738.128.438.4314,253,400
Oct 06, 20208.509.148.448.608.6020,252,500
Oct 05, 20209.469.658.228.338.3329,289,700
Oct 02, 20209.4110.229.4010.0910.095,901,100
Oct 01, 20209.9810.169.6210.0610.066,232,800
Sep 30, 202010.4010.709.8610.0010.007,958,400
Sep 29, 202010.2110.259.769.859.856,279,800
Sep 28, 202010.6410.6410.2010.3110.315,753,300
Sep 25, 202010.1510.459.9110.4310.436,589,100
Sep 24, 202010.2510.259.299.949.9410,906,400
Sep 23, 202011.2511.4910.4710.5010.509,070,000
Sep 22, 202011.1711.6411.0611.1711.176,559,700
Sep 21, 202011.1211.2210.6611.1611.169,014,100
Sep 18, 202011.9512.0511.2511.6011.607,817,500
Sep 17, 202012.1712.3811.7811.9911.996,879,900
Sep 16, 202012.4012.8012.0112.5012.505,116,800
Sep 15, 202012.1813.2511.9312.3912.398,827,700
Sep 14, 202012.1012.3411.7012.1112.116,786,900
Sep 11, 202012.7612.7611.8412.0412.047,890,400
Sep 10, 202013.6414.0912.7312.7412.749,706,100
Sep 09, 202014.3114.3513.3013.7413.747,861,100
Sep 08, 202015.3915.6714.1514.3114.318,690,000
Sep 04, 202015.9516.3315.0015.8415.847,309,100
Sep 03, 202016.0116.4414.8115.8515.8510,649,100
Sep 02, 202015.4716.5615.2316.0816.0810,995,700
Sep 01, 202014.4914.7814.1514.7614.764,337,100
Aug 31, 202015.5315.5314.3814.6514.657,282,600
Aug 28, 202014.4415.3514.3215.2615.2610,453,600
Aug 27, 202013.1914.2913.1514.2214.228,797,600
Aug 26, 202013.5413.6513.0013.1213.124,809,700
Aug 25, 202013.6513.7612.8213.6113.618,731,400
Aug 24, 202012.3813.7211.9113.6513.659,321,500
Aug 21, 202012.1912.8012.0612.3712.379,747,100
Aug 20, 202011.2912.4911.0912.4012.4016,212,800
Aug 19, 202011.1611.7011.0111.1511.1518,081,600
Aug 18, 202011.8311.9710.8311.0411.0423,117,600
Aug 17, 202013.1613.3212.3712.7912.794,966,000
Aug 14, 202012.0512.9611.9612.6712.676,180,600
Aug 13, 202011.3811.9011.0811.8111.815,646,700
Aug 12, 202012.0012.1211.2911.4711.473,956,900
Aug 11, 202011.5112.4811.4611.8711.878,361,000
Aug 10, 202011.1011.1910.8111.0411.045,028,600
Aug 07, 202010.4511.6810.3711.0611.0615,256,300
Aug 06, 202011.4611.5310.4310.5010.5012,323,400
Aug 05, 202012.0612.3011.4511.5011.507,422,900
Aug 04, 202011.8512.8611.6612.3012.303,532,000
Aug 03, 202011.7812.1311.3811.8611.863,929,600
Jul 31, 202011.9111.9111.3511.8311.832,570,000
Jul 30, 202011.2412.2711.2211.8711.873,840,700
Jul 29, 202011.2611.9411.0611.4911.498,373,900
Jul 28, 202011.9512.6211.9012.3912.392,870,100
Jul 27, 202012.2212.2511.7212.0812.082,155,200
Jul 24, 202012.4912.5412.0012.2112.213,150,700
Jul 23, 202012.5612.7712.2012.5712.572,417,100
Jul 22, 202012.7313.0812.5512.6512.652,152,000
Jul 21, 202012.9813.3812.7012.8212.823,027,500
Jul 20, 202013.4713.5112.6712.9312.932,810,900
Jul 17, 202013.5813.6613.1513.5913.592,963,400
Jul 16, 202013.5313.7813.1713.7313.733,709,800
Jul 15, 202012.9814.3612.8214.2514.254,934,700
Jul 14, 202012.6112.7912.0912.3312.333,352,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...