CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 18, 201839.5040.1638.8839.3039.301,998,880
Dec 17, 201840.1740.4039.1939.4539.45765,900
Dec 14, 201840.1840.9640.0540.2940.29966,500
Dec 13, 201840.5140.5839.7540.4740.47975,100
Dec 12, 201840.4641.1840.2840.3040.301,086,900
Dec 11, 201839.7440.2839.5940.1140.111,179,800
Dec 10, 201838.8139.5238.1239.4439.44943,100
Dec 07, 201839.6239.8538.5938.9338.931,296,700
Dec 06, 201838.2539.6637.7239.6339.631,422,300
Dec 04, 201838.2739.0238.2638.4638.461,415,800
Dec 03, 201837.8938.3137.1538.1738.171,878,400
Dec 03, 20180.32 Dividend
Nov 30, 201839.0039.3238.3738.3738.051,260,800
Nov 29, 201838.7339.6938.7338.9638.64897,700
Nov 28, 201838.4739.1538.1339.0238.691,351,200
Nov 27, 201838.0238.5137.6338.3738.052,120,600
Nov 26, 201837.3637.9737.0537.8937.571,619,100
Nov 23, 201836.8737.5036.4237.0936.78524,000
Nov 21, 201836.3137.4236.2137.1236.81984,200
Nov 20, 201836.6936.7936.0336.1435.841,775,600
Nov 19, 201838.5438.8837.1037.1536.842,125,500
Nov 16, 201839.9040.3238.6338.6438.321,314,200
Nov 15, 201840.9841.2839.5240.1239.791,649,100
Nov 14, 201842.0642.2141.1841.3340.991,148,600
Nov 13, 201840.9641.7240.9241.6441.291,364,000
Nov 12, 201840.8241.2440.4540.9540.61867,000
Nov 09, 201841.7342.0540.5240.8340.491,099,400
Nov 08, 201841.4842.2941.2941.9241.571,238,100
Nov 07, 201842.2142.6140.9941.5241.171,077,900
Nov 06, 201842.1442.4441.7742.2741.92942,400
Nov 05, 201840.9042.4240.6241.9641.611,656,700
Nov 02, 201842.6043.2440.2440.5540.212,645,900
Nov 01, 201841.7342.3241.6742.1741.823,618,500
Oct 31, 201841.5841.9441.2041.5741.221,276,200
Oct 30, 201840.7141.4640.6041.1840.841,244,900
Oct 29, 201840.1941.2940.0240.5640.221,541,900
Oct 26, 201840.4940.6639.3039.7939.461,829,000
Oct 25, 201840.2841.1240.2140.9440.601,432,100
Oct 24, 201841.0341.6140.0440.1739.831,656,600
Oct 23, 201841.6341.8540.9741.2140.871,817,600
Oct 22, 201842.5242.7741.9842.1941.841,371,700
Oct 19, 201842.4642.9642.0942.4142.061,453,900
Oct 18, 201841.6542.3141.5542.2741.921,834,600
Oct 17, 201841.4741.7440.9941.5541.20799,300
Oct 16, 201840.5541.6040.2841.4041.052,023,100
Oct 15, 201839.6940.6739.5240.4040.061,317,500
Oct 12, 201839.7440.0439.2939.9039.571,359,800
Oct 11, 201839.3339.9539.0739.1538.821,456,500
Oct 10, 201840.3941.0139.4139.4639.132,058,300
Oct 09, 201840.3440.6140.1140.3339.992,405,500
Oct 08, 201839.1840.3639.1740.3139.971,332,600
Oct 05, 201839.4039.8339.1739.3138.981,238,500
Oct 04, 201839.1339.4638.7439.3439.011,270,400
Oct 03, 201838.8039.5338.8039.2538.921,655,200
Oct 02, 201839.6039.6338.6038.7838.461,273,300
Oct 01, 201840.3740.4639.4539.5139.181,741,700
Sep 28, 201840.0040.6139.9740.2039.861,177,800
Sep 27, 201839.6940.3339.2540.0739.74865,100
Sep 26, 201839.7540.2439.6939.7039.371,338,200
Sep 25, 201838.6839.6438.6839.6339.301,163,700
Sep 24, 201838.4639.1638.4438.8838.56864,300
Sep 21, 201838.3438.6938.0338.5538.231,242,600
Sep 20, 201838.3638.5438.0338.3137.991,132,100
Sep 19, 201838.3838.5637.9438.2137.89756,100
Sep 18, 201838.4338.7337.9538.4038.08986,700
Sep 17, 201838.5238.8738.0638.3538.03883,400
Sep 14, 201838.5939.0138.2938.3838.061,702,100
Sep 13, 201838.8138.9538.1338.3838.06730,500
Sep 12, 201837.9638.8937.9138.7838.46647,000
Sep 11, 201838.0038.2037.5037.8937.57921,100
Sep 10, 201838.1138.2137.7338.1237.80537,000
Sep 07, 201838.0738.4837.8737.9637.64832,000
Sep 06, 201838.0038.5738.0038.1637.84633,100
Sep 05, 201837.9238.3737.5037.9437.62805,700
Sep 04, 201837.2838.0037.0237.9237.60962,700
Aug 31, 201837.4137.5137.1037.3237.011,222,100
Aug 31, 20180.32 Dividend
Aug 30, 201837.8737.9037.5937.7937.16612,900
Aug 29, 201838.3038.5837.9938.0337.39553,700
Aug 28, 201838.0438.4337.8338.3037.66774,300
Aug 27, 201837.6038.3137.6038.0537.411,100,700
Aug 24, 201837.5037.8637.1737.5236.89799,200
Aug 23, 201837.2437.5037.0237.4536.82810,400
Aug 22, 201837.6438.3337.1537.2136.591,166,700
Aug 21, 201837.4637.9237.3237.6737.04616,900
Aug 20, 201836.5337.4136.5037.2736.65723,400
Aug 17, 201836.9137.0136.1736.4435.83788,500
Aug 16, 201835.9037.5535.9036.9736.351,541,500
Aug 15, 201836.8837.2636.5436.7236.111,248,900
Aug 14, 201836.8037.5436.6236.9836.361,048,300
Aug 13, 201836.7937.2436.5636.8036.18909,100
Aug 10, 201835.5736.9735.5536.7836.161,225,400
Aug 09, 201835.9837.0235.5735.7735.171,633,800
Aug 08, 201834.7935.9934.0335.8135.212,373,300
Aug 07, 201836.1636.5935.9635.9735.37866,600
Aug 06, 201835.3636.2335.3535.9635.36711,400
Aug 03, 201834.4435.6134.4435.4834.89683,800
Aug 02, 201834.4435.6034.1235.0434.45999,700
Aug 01, 201835.8836.3934.7234.7834.201,111,700
Jul 31, 201835.0236.2234.9035.9235.321,565,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...