CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 24, 201838.4639.1638.4438.8838.88864,298
Sep 21, 201838.3438.6938.0338.5538.551,209,200
Sep 20, 201838.3638.5438.0338.3138.311,132,100
Sep 19, 201838.3838.5637.9438.2138.21756,100
Sep 18, 201838.4338.7337.9538.4038.40986,700
Sep 17, 201838.5238.8738.0638.3538.35883,400
Sep 14, 201838.5939.0138.2938.3838.381,702,100
Sep 13, 201838.8138.9538.1338.3838.38730,500
Sep 12, 201837.9638.8937.9138.7838.78647,000
Sep 11, 201838.0038.2037.5037.8937.89921,100
Sep 10, 201838.1138.2137.7338.1238.12537,000
Sep 07, 201838.0738.4837.8737.9637.96832,000
Sep 06, 201838.0038.5738.0038.1638.16633,100
Sep 05, 201837.9238.3737.5037.9437.94805,700
Sep 04, 201837.2838.0037.0237.9237.92962,700
Aug 31, 201837.4137.5137.1037.3237.321,222,100
Aug 31, 20180.32 Dividend
Aug 30, 201837.8737.9037.5937.7937.47612,900
Aug 29, 201838.3038.5837.9938.0337.71553,700
Aug 28, 201838.0438.4337.8338.3037.98774,300
Aug 27, 201837.6038.3137.6038.0537.731,100,700
Aug 24, 201837.5037.8637.1737.5237.20799,200
Aug 23, 201837.2437.5037.0237.4537.13810,400
Aug 22, 201837.6438.3337.1537.2136.891,166,700
Aug 21, 201837.4637.9237.3237.6737.35616,900
Aug 20, 201836.5337.4136.5037.2736.95723,400
Aug 17, 201836.9137.0136.1736.4436.13788,500
Aug 16, 201835.9037.5535.9036.9736.661,541,500
Aug 15, 201836.8837.2636.5436.7236.411,248,900
Aug 14, 201836.8037.5436.6236.9836.671,048,300
Aug 13, 201836.7937.2436.5636.8036.49909,100
Aug 10, 201835.5736.9735.5536.7836.471,225,400
Aug 09, 201835.9837.0235.5735.7735.471,633,800
Aug 08, 201834.7935.9934.0335.8135.512,373,300
Aug 07, 201836.1636.5935.9635.9735.67866,600
Aug 06, 201835.3636.2335.3535.9635.66711,400
Aug 03, 201834.4435.6134.4435.4835.18683,800
Aug 02, 201834.4435.6034.1235.0434.74999,700
Aug 01, 201835.8836.3934.7234.7834.491,111,700
Jul 31, 201835.0236.2234.9035.9235.621,565,200
Jul 30, 201835.0035.0034.6234.8634.56714,600
Jul 27, 201835.3935.7234.7735.0634.76736,500
Jul 26, 201834.7536.0134.6835.3335.03831,400
Jul 25, 201834.4034.8134.4034.6734.381,096,900
Jul 24, 201834.7234.7234.1434.4134.12789,600
Jul 23, 201834.6034.7534.1934.5634.271,195,900
Jul 20, 201835.6335.6334.9134.9834.68841,900
Jul 19, 201835.7335.8435.3335.6835.38853,500
Jul 18, 201835.9135.9435.1935.6535.35736,100
Jul 17, 201835.8836.1035.7535.8935.59563,000
Jul 16, 201836.4736.5035.6135.8635.56822,200
Jul 13, 201836.0336.5335.9936.3336.02977,400
Jul 12, 201836.5136.7535.9736.1935.881,115,700
Jul 11, 201836.5136.9436.3436.4136.10947,000
Jul 10, 201837.6137.6136.6436.7336.421,329,100
Jul 09, 201837.7037.7637.3537.4337.11830,100
Jul 06, 201837.1537.6137.0137.4437.121,463,700
Jul 05, 201836.2037.1736.0437.0636.751,343,900
Jul 03, 201835.8536.2235.7036.0035.70391,100
Jul 02, 201834.9635.6334.8135.5935.29976,900
Jun 29, 201835.4035.5435.0735.0834.78815,500
Jun 28, 201834.6335.5334.6335.3335.03882,200
Jun 27, 201834.7435.4234.6134.6334.34993,900
Jun 26, 201835.7935.8534.6434.7934.501,310,100
Jun 25, 201835.8835.9435.4835.7235.421,326,800
Jun 22, 201836.4636.5735.7635.7935.492,039,900
Jun 21, 201836.6837.0536.2836.3636.05733,500
Jun 20, 201836.3236.6736.1336.5936.28744,500
Jun 19, 201836.0036.3035.6736.1435.831,065,800
Jun 18, 201835.7836.2635.3236.1835.87688,500
Jun 15, 201835.4635.9135.1935.8135.511,336,600
Jun 14, 201835.1635.5834.9935.5235.22935,900
Jun 13, 201835.6835.7634.8534.9934.69726,200
Jun 12, 201834.9835.4134.6635.4035.101,493,100
Jun 11, 201834.3035.1434.3034.8734.571,085,200
Jun 08, 201834.0434.3033.7134.2333.941,048,200
Jun 07, 201834.0534.5733.9834.1333.841,814,800
Jun 07, 20180.32 Dividend
Jun 06, 201834.0134.2933.5234.1933.581,195,800
Jun 05, 201833.7434.3333.5434.1933.581,035,700
Jun 04, 201833.8334.0233.6233.7533.15858,200
Jun 01, 201833.8834.0733.5333.7933.19851,700
May 31, 201833.8933.9433.3633.7733.17992,500
May 30, 201833.8834.2133.6933.8033.20940,600
May 29, 201834.2134.3133.5033.8033.201,523,800
May 25, 201834.5134.8334.3534.4933.881,098,000
May 24, 201834.4634.6233.7934.5033.891,651,400
May 23, 201834.5735.0334.4834.6033.99855,000
May 22, 201835.4035.5934.5934.6334.021,451,500
May 21, 201835.2435.5734.7235.3434.711,564,300
May 18, 201836.3636.4035.2535.2634.631,008,800
May 17, 201836.4036.6635.8136.3335.691,151,100
May 16, 201836.4436.7436.1536.2435.601,346,400
May 15, 201836.3836.6036.0136.4035.751,092,200
May 14, 201837.2537.3236.3336.3835.731,145,000
May 11, 201837.2337.5936.8937.2836.621,012,000
May 10, 201836.6837.5136.2637.0436.382,296,800
May 09, 201838.8138.8136.3436.7836.132,990,400
May 08, 201839.7939.7938.6938.8138.121,265,400
May 07, 201839.0039.2838.7239.2638.56991,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...