Advertisement
Advertisement
U.S. Markets close in 5 hrs 12 mins
Advertisement
Advertisement
Advertisement
Advertisement

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
15.50-0.50 (-3.12%)
As of 03:59PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 202215.3415.6014.4215.5015.505,657,900
Jan 21, 202216.1016.2015.4016.0016.003,959,200
Jan 20, 202216.6317.0516.2516.3316.332,947,700
Jan 19, 202216.7517.0216.4116.4216.422,527,000
Jan 18, 202217.1517.5416.6116.9016.902,657,200
Jan 14, 202217.1417.3916.7117.3817.381,853,900
Jan 13, 202217.4417.7517.1217.1417.141,783,900
Jan 12, 202217.0817.3316.9517.2217.221,906,100
Jan 11, 202216.9117.2816.7817.0917.091,722,100
Jan 10, 202217.1717.2616.5916.9916.991,877,900
Jan 07, 202217.1117.3516.9117.1717.172,598,800
Jan 06, 202216.8017.2916.5016.7616.762,323,100
Jan 05, 202217.3117.7816.6016.7916.792,555,100
Jan 04, 202217.2717.6117.0017.2217.222,243,400
Jan 03, 202216.4017.4016.3417.0217.022,752,400
Dec 31, 202116.3916.6315.9616.1216.122,037,400
Dec 30, 202116.4516.9716.4116.4816.482,325,000
Dec 29, 202116.8016.8016.3516.5216.521,923,900
Dec 28, 202116.5217.3016.5116.7416.742,181,700
Dec 27, 202117.2117.2216.4016.7616.763,095,000
Dec 23, 202117.5617.6517.1517.4317.431,567,400
Dec 22, 202117.2317.4416.8317.3317.332,333,000
Dec 21, 202116.5917.6316.5917.2317.232,459,000
Dec 20, 202116.0916.9515.9716.6116.612,775,500
Dec 17, 202115.9316.8115.7616.2116.215,698,500
Dec 16, 202116.7216.8715.9716.1616.161,955,600
Dec 15, 202116.3016.5515.6116.4616.462,942,300
Dec 14, 202115.7216.4215.6016.2616.262,449,200
Dec 13, 202116.7016.8015.7216.1416.142,407,000
Dec 10, 202116.8116.9116.3816.8816.882,912,200
Dec 09, 202116.7017.3116.6116.9016.902,053,200
Dec 08, 202117.2417.6116.9517.0817.082,271,600
Dec 07, 202117.2217.5516.8917.0717.072,945,200
Dec 06, 202115.5017.0215.5016.6116.613,557,500
Dec 03, 202115.7415.8215.0115.4215.423,525,200
Dec 02, 202115.2416.0515.0515.7515.754,522,500
Dec 01, 202116.4916.6815.2015.2115.214,923,800
Nov 30, 202116.0016.1714.9815.5215.528,861,800
Nov 29, 202116.3016.4415.7316.2216.223,899,300
Nov 26, 202115.5916.1715.5016.0016.004,645,300
Nov 24, 202117.1117.2916.7216.9116.913,883,200
Nov 23, 202117.9818.0217.1717.2217.222,566,900
Nov 22, 202117.9918.3817.7518.0218.022,480,700
Nov 19, 202118.7818.9417.7817.9817.984,303,300
Nov 18, 202119.6019.8518.7219.0919.092,789,300
Nov 17, 202120.4520.5919.5419.5619.562,225,900
Nov 16, 202120.4020.7819.8520.5320.531,664,300
Nov 15, 202120.6120.8320.2320.5320.533,158,800
Nov 12, 202121.2321.4220.4120.4520.452,408,800
Nov 11, 202121.1921.9021.0021.2521.251,857,300
Nov 10, 202121.2422.1020.9921.2321.233,418,900
Nov 09, 202122.4423.1521.3621.7621.764,304,600
Nov 08, 202122.1022.1621.3121.6521.654,160,000
Nov 05, 202121.4122.2820.2022.1122.117,260,100
Nov 04, 202120.9121.1420.3620.4320.433,094,200
Nov 03, 202120.9222.0020.7420.8320.835,879,700
Nov 02, 202120.6320.8820.3420.7120.713,468,800
Nov 01, 202119.0220.9419.0220.9020.905,375,200
Oct 29, 202119.5019.5018.6018.8018.802,958,800
Oct 28, 202119.6119.8219.3719.5519.551,668,100
Oct 27, 202119.9019.9619.3919.4519.451,551,300
Oct 26, 202120.3820.7419.9319.9419.942,037,600
Oct 25, 202120.2420.3719.8220.1920.192,517,800
Oct 22, 202119.5920.4618.8020.4420.443,055,600
Oct 21, 202120.1620.5019.7419.7919.792,844,200
Oct 20, 202120.2320.3619.8720.1620.162,301,700
Oct 19, 202120.6620.7420.0620.2120.212,556,800
Oct 18, 202120.1021.0520.0220.6920.693,276,700
Oct 15, 202120.4221.3420.1620.1820.184,444,300
Oct 14, 202119.7320.3219.5120.2420.242,477,400
Oct 13, 202119.9119.9719.2519.5219.523,398,700
Oct 12, 202119.3519.8618.9719.8019.803,440,900
Oct 11, 202121.2921.4519.3219.4019.405,558,000
Oct 08, 202121.5021.6720.7521.1621.163,240,600
Oct 07, 202121.8421.9021.0021.3321.335,122,700
Oct 06, 202121.4821.8521.0421.8321.832,414,700
Oct 05, 202120.8821.8520.6221.8121.813,348,700
Oct 04, 202120.4421.4120.2721.0621.066,495,900
Oct 01, 202119.6320.3119.5419.9219.924,277,900
Sep 30, 202119.1319.4518.6519.2119.212,999,900
Sep 29, 202119.0119.3818.7119.1319.133,147,000
Sep 28, 202119.2519.5118.8718.9018.903,474,500
Sep 27, 202119.0919.7319.0919.2219.223,283,400
Sep 24, 202118.7719.0418.5918.8418.842,216,200
Sep 23, 202118.1918.8518.1318.8218.822,855,300
Sep 22, 202117.7018.1617.5917.9317.932,141,400
Sep 21, 202117.5517.9317.2517.5717.572,063,900
Sep 20, 202117.5017.7016.9917.5317.532,841,000
Sep 17, 202118.0018.3517.6917.9517.953,382,100
Sep 16, 202117.9518.1017.7017.8617.862,044,900
Sep 15, 202118.1818.2017.4718.0118.013,732,300
Sep 14, 202118.1918.3317.8618.0918.093,321,900
Sep 13, 202117.2418.4817.2418.2918.295,781,500
Sep 10, 202117.3517.3916.7816.8416.842,619,200
Sep 09, 202117.2917.7117.0817.3017.303,038,200
Sep 08, 202117.5617.8917.3217.4217.422,273,500
Sep 07, 202117.0017.7716.9717.6817.683,319,400
Sep 03, 202117.0717.2916.5817.0117.012,883,800
Sep 02, 202116.9917.4916.9917.1817.182,609,500
Sep 01, 202117.7817.8516.9417.0117.014,347,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement