CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 201840.4440.4939.6239.6739.67741,200
Apr 19, 201840.1540.7740.0540.4040.40795,300
Apr 18, 201839.8840.2639.5740.0640.06633,900
Apr 17, 201839.5539.9639.3739.6939.69820,100
Apr 16, 201838.9839.7438.5739.2839.28595,200
Apr 13, 201838.7239.1638.4438.8438.84710,700
Apr 12, 201838.7638.8138.2338.5538.551,067,200
Apr 11, 201838.7439.0438.5138.7338.73658,700
Apr 10, 201839.0639.3338.6439.0239.021,001,000
Apr 09, 201839.2639.8638.5238.6338.631,098,200
Apr 06, 201838.9339.2538.5139.1339.131,744,700
Apr 05, 201838.5239.3037.8939.2239.221,119,800
Apr 04, 201837.8138.3137.2938.0238.021,149,300
Apr 03, 201838.0838.6937.8138.3838.381,049,300
Apr 02, 201837.2637.7636.9037.5537.551,144,600
Mar 29, 201837.7838.0837.0937.6737.67907,200
Mar 28, 201837.9738.3937.4437.6137.61915,000
Mar 27, 201839.0839.1037.6537.8837.88986,100
Mar 26, 201838.7439.2238.3738.8838.88934,700
Mar 23, 201838.4438.8438.1638.2038.20638,200
Mar 22, 201838.7639.2138.3938.3938.391,265,000
Mar 21, 201839.0439.8838.9139.1539.15733,000
Mar 20, 201838.8639.5838.8239.1639.161,229,400
Mar 19, 201839.0139.2638.5338.7238.721,263,800
Mar 16, 201839.4639.6639.0239.1139.112,014,200
Mar 15, 201840.4240.5039.3039.5239.521,153,300
Mar 14, 201840.7040.9640.1340.4940.49757,900
Mar 13, 201841.4041.6640.4040.5940.591,481,300
Mar 12, 201841.4141.7841.1141.3941.391,437,000
Mar 09, 201840.9241.5340.7841.3841.381,016,000
Mar 08, 201841.6641.8040.7240.8040.801,429,900
Mar 07, 201841.4742.0641.4141.6141.61880,400
Mar 07, 20180.32 Dividend
Mar 06, 201841.9942.3041.4841.9441.621,271,600
Mar 05, 201841.6742.0841.0641.8941.571,533,400
Mar 02, 201840.7241.9340.5641.8441.522,150,200
Mar 01, 201842.7342.7840.7940.8940.583,097,200
Feb 28, 201843.4343.9742.4542.5642.242,144,400
Feb 27, 201843.2844.0043.2043.3142.982,869,800
Feb 26, 201842.4843.5742.4743.2842.952,716,400
Feb 23, 201842.1342.7140.3242.2741.953,838,600
Feb 22, 201839.8040.3239.6439.7239.421,972,400
Feb 21, 201839.9040.0639.5939.6239.321,277,700
Feb 20, 201839.5040.0539.5039.7339.431,676,500
Feb 16, 201839.3839.7438.9839.0338.73985,100
Feb 15, 201839.0339.4238.4339.3339.03842,100
Feb 14, 201838.1339.2038.1238.8638.561,397,400
Feb 13, 201838.2338.4837.7338.1537.861,181,900
Feb 12, 201837.8438.6337.8238.3138.021,631,600
Feb 09, 201837.2537.7136.4137.5937.301,913,400
Feb 08, 201836.4537.6536.0637.0836.802,293,900
Feb 07, 201836.1536.6135.9736.3236.041,096,300
Feb 06, 201836.0036.5035.6236.1235.841,655,700
Feb 05, 201837.0537.4436.2736.3536.071,624,200
Feb 02, 201836.8737.8236.8437.2336.951,943,100
Feb 01, 201836.7737.1436.3537.1036.821,894,300
Jan 31, 201837.1537.2236.7036.8036.521,729,400
Jan 30, 201837.2437.5336.9937.0836.801,363,200
Jan 29, 201836.2937.4536.1537.3037.022,354,900
Jan 26, 201836.1936.7435.7436.5636.281,168,500
Jan 25, 201834.8436.2034.7136.1735.891,585,700
Jan 24, 201834.8035.0634.5234.6734.411,512,700
Jan 23, 201835.0035.0734.6935.0634.79938,200
Jan 22, 201834.9535.3134.7534.9534.68838,000
Jan 19, 201834.4434.8434.2734.8334.56777,200
Jan 18, 201834.7534.7534.3334.4334.17892,200
Jan 17, 201834.3234.6434.1934.4534.191,251,800
Jan 16, 201835.3735.3734.2834.3234.061,443,700
Jan 12, 201834.8735.4334.7435.3235.05720,200
Jan 11, 201834.2834.8834.2834.8334.561,141,900
Jan 10, 201834.3634.5134.0034.4134.151,209,000
Jan 09, 201833.7434.0633.3733.9133.651,434,300
Jan 08, 201833.9934.0033.4633.7333.471,308,500
Jan 05, 201834.0534.2533.8834.1733.911,017,100
Jan 04, 201835.0835.1933.7133.9933.732,066,900
Jan 03, 201835.2435.2434.6734.9734.701,096,500
Jan 02, 201834.9435.3834.6235.1334.861,317,400
Dec 29, 201734.8035.1734.6634.8234.55720,400
Dec 28, 201734.1634.7033.9834.6834.42769,400
Dec 27, 201734.4734.4934.0034.1733.91746,700
Dec 26, 201735.8735.9234.3934.4434.181,713,100
Dec 22, 201736.0836.3435.7235.9435.67513,300
Dec 21, 201736.1536.4436.0736.2535.97872,100
Dec 20, 201736.2236.4135.6336.0335.76676,500
Dec 19, 201736.0136.1535.7235.8935.621,221,000
Dec 18, 201736.0336.3535.4535.9635.691,345,400
Dec 15, 201735.6236.0435.3035.3535.082,286,600
Dec 14, 201735.8936.1435.6036.1235.84665,900
Dec 13, 201736.5036.6235.8035.9535.68705,200
Dec 12, 201736.4936.8036.3836.4836.201,080,700
Dec 11, 201735.9836.4035.8736.3536.071,384,700
Dec 08, 201735.6436.0735.3636.0435.771,023,000
Dec 07, 201734.8935.5734.7435.4935.22779,400
Dec 06, 201735.7735.8434.9835.0134.74724,500
Dec 05, 201736.6136.9535.5735.6735.401,554,400
Dec 04, 201736.0836.6435.9736.4136.131,566,800
Dec 01, 201736.1436.3635.4635.8535.58898,800
Nov 30, 201736.8937.0335.6736.1135.832,582,800
Nov 30, 20170.29 Dividend
Nov 29, 201736.4137.0936.4137.0036.432,132,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...