CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 17, 201835.8836.1035.7535.8935.89563,000
Jul 16, 201836.4736.5035.6135.8635.86822,200
Jul 13, 201836.0336.5335.9936.3336.33977,400
Jul 12, 201836.5136.7535.9736.1936.191,115,700
Jul 11, 201836.5136.9436.3436.4136.41947,000
Jul 10, 201837.6137.6136.6436.7336.731,329,100
Jul 09, 201837.7037.7637.3537.4337.43830,100
Jul 06, 201837.1537.6137.0137.4437.441,463,700
Jul 05, 201836.2037.1736.0437.0637.061,343,900
Jul 03, 201835.8536.2235.7036.0036.00391,100
Jul 02, 201834.9635.6334.8135.5935.59976,900
Jun 29, 201835.4035.5435.0735.0835.08815,500
Jun 28, 201834.6335.5334.6335.3335.33882,200
Jun 27, 201834.7435.4234.6134.6334.63993,900
Jun 26, 201835.7935.8534.6434.7934.791,310,100
Jun 25, 201835.8835.9435.4835.7235.721,326,800
Jun 22, 201836.4636.5735.7635.7935.792,039,900
Jun 21, 201836.6837.0536.2836.3636.36733,500
Jun 20, 201836.3236.6736.1336.5936.59744,500
Jun 19, 201836.0036.3035.6736.1436.141,065,800
Jun 18, 201835.7836.2635.3236.1836.18688,500
Jun 15, 201835.4635.9135.1935.8135.811,336,600
Jun 14, 201835.1635.5834.9935.5235.52935,900
Jun 13, 201835.6835.7634.8534.9934.99726,200
Jun 12, 201834.9835.4134.6635.4035.401,493,100
Jun 11, 201834.3035.1434.3034.8734.871,085,200
Jun 08, 201834.0434.3033.7134.2334.231,048,200
Jun 07, 201834.0534.5733.9834.1334.131,814,800
Jun 07, 20180.32 Dividend
Jun 06, 201834.0134.2933.5234.1933.871,195,800
Jun 05, 201833.7434.3333.5434.1933.871,035,700
Jun 04, 201833.8334.0233.6233.7533.43858,200
Jun 01, 201833.8834.0733.5333.7933.47851,700
May 31, 201833.8933.9433.3633.7733.45992,500
May 30, 201833.8834.2133.6933.8033.48940,600
May 29, 201834.2134.3133.5033.8033.481,523,800
May 25, 201834.5134.8334.3534.4934.171,098,000
May 24, 201834.4634.6233.7934.5034.181,651,400
May 23, 201834.5735.0334.4834.6034.28855,000
May 22, 201835.4035.5934.5934.6334.311,451,500
May 21, 201835.2435.5734.7235.3435.011,564,300
May 18, 201836.3636.4035.2535.2634.931,008,800
May 17, 201836.4036.6635.8136.3335.991,151,100
May 16, 201836.4436.7436.1536.2435.901,346,400
May 15, 201836.3836.6036.0136.4036.061,092,200
May 14, 201837.2537.3236.3336.3836.041,145,000
May 11, 201837.2337.5936.8937.2836.931,012,000
May 10, 201836.6837.5136.2637.0436.692,296,800
May 09, 201838.8138.8136.3436.7836.442,990,400
May 08, 201839.7939.7938.6938.8138.451,265,400
May 07, 201839.0039.2838.7239.2638.89991,200
May 04, 201838.6939.1038.6638.7638.40928,800
May 03, 201838.7338.9838.2638.7538.39664,800
May 02, 201838.5639.1238.3138.8038.44615,200
May 01, 201839.0439.3738.2438.5638.201,471,200
Apr 30, 201839.0339.5039.0239.1738.801,021,900
Apr 27, 201839.7040.0239.0439.0638.69916,200
Apr 26, 201839.9440.0339.3439.5439.17641,800
Apr 25, 201839.5839.9139.2939.7139.34701,000
Apr 24, 201840.2040.3739.3239.6339.261,178,500
Apr 23, 201839.7040.4539.6439.9639.59744,600
Apr 20, 201840.4440.4939.6239.6739.30788,200
Apr 19, 201840.1540.7740.0540.4040.02795,300
Apr 18, 201839.8840.2639.5740.0639.69633,900
Apr 17, 201839.5539.9639.3739.6939.32820,100
Apr 16, 201838.9839.7438.5739.2838.91595,200
Apr 13, 201838.7239.1638.4438.8438.48710,700
Apr 12, 201838.7638.8138.2338.5538.191,067,200
Apr 11, 201838.7439.0438.5138.7338.37658,700
Apr 10, 201839.0639.3338.6439.0238.651,001,000
Apr 09, 201839.2639.8638.5238.6338.271,098,200
Apr 06, 201838.9339.2538.5139.1338.761,744,700
Apr 05, 201838.5239.3037.8939.2238.851,119,800
Apr 04, 201837.8138.3137.2938.0237.661,149,300
Apr 03, 201838.0838.6937.8138.3838.021,049,300
Apr 02, 201837.2637.7636.9037.5537.201,144,600
Mar 29, 201837.7838.0837.0937.6737.32907,200
Mar 28, 201837.9738.3937.4437.6137.26915,000
Mar 27, 201839.0839.1037.6537.8837.53986,100
Mar 26, 201838.7439.2238.3738.8838.52934,700
Mar 23, 201838.4438.8438.1638.2037.84638,200
Mar 22, 201838.7639.2138.3938.3938.031,265,000
Mar 21, 201839.0439.8838.9139.1538.78733,000
Mar 20, 201838.8639.5838.8239.1638.791,229,400
Mar 19, 201839.0139.2638.5338.7238.361,263,800
Mar 16, 201839.4639.6639.0239.1138.742,014,200
Mar 15, 201840.4240.5039.3039.5239.151,153,300
Mar 14, 201840.7040.9640.1340.4940.11757,900
Mar 13, 201841.4041.6640.4040.5940.211,481,300
Mar 12, 201841.4141.7841.1141.3941.001,437,000
Mar 09, 201840.9241.5340.7841.3840.991,016,000
Mar 08, 201841.6641.8040.7240.8040.421,429,900
Mar 07, 201841.4742.0641.4141.6141.22880,400
Mar 07, 20180.32 Dividend
Mar 06, 201841.9942.3041.4841.9441.231,271,600
Mar 05, 201841.6742.0841.0641.8941.181,533,400
Mar 02, 201840.7241.9340.5641.8441.132,150,200
Mar 01, 201842.7342.7840.7940.8940.203,097,200
Feb 28, 201843.4343.9742.4542.5641.842,144,400
Feb 27, 201843.2844.0043.2043.3142.582,869,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...