CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201934.7734.8634.3634.4034.401,065,407
Dec 12, 201934.1334.8534.0934.7134.71942,400
Dec 11, 201934.2034.4333.8234.1234.12704,400
Dec 10, 201934.2934.6233.9634.1534.15953,400
Dec 09, 201934.1734.4133.9734.3334.331,275,700
Dec 06, 201934.2934.6234.1034.2234.221,528,900
Dec 05, 201933.8734.3533.8434.1934.191,860,500
Dec 04, 201934.1134.5033.8533.8833.881,451,800
Dec 03, 201933.7134.1433.4934.0134.011,599,400
Dec 03, 20190.34 Dividend
Dec 02, 201933.9734.3933.8034.2933.951,501,700
Nov 29, 201933.8134.2433.7633.8733.53797,100
Nov 27, 201933.1234.1333.0533.9633.621,388,600
Nov 26, 201933.2333.4833.0933.1132.781,534,400
Nov 25, 201933.3433.7333.1333.2232.891,674,500
Nov 22, 201932.4833.1531.5233.0532.722,061,100
Nov 21, 201933.9434.2233.3133.3733.041,462,000
Nov 20, 201934.2334.2733.6333.8833.54975,300
Nov 19, 201934.2834.6934.1634.3233.98977,900
Nov 18, 201934.0834.3433.7034.1333.791,065,700
Nov 15, 201934.3734.3933.8634.1233.781,570,500
Nov 14, 201934.4734.9134.2234.2533.91977,900
Nov 13, 201935.2635.4134.0434.6034.262,018,700
Nov 12, 201935.9336.1135.2135.4635.11633,100
Nov 11, 201936.1436.5635.9236.0235.66667,300
Nov 08, 201936.2036.3435.3936.3135.95968,600
Nov 07, 201936.5136.9635.7635.9835.621,481,500
Nov 06, 201936.5136.7735.9436.2535.891,173,700
Nov 05, 201936.9937.8335.0936.6736.312,095,900
Nov 04, 201936.9537.0936.3136.8036.441,760,800
Nov 01, 201936.9037.2136.5036.7536.391,156,500
Oct 31, 201936.6337.0236.1236.6036.24734,100
Oct 30, 201937.1337.1436.3436.6436.28575,900
Oct 29, 201937.0237.4536.8137.1836.81594,400
Oct 28, 201937.2537.6236.9837.0136.64777,400
Oct 25, 201936.4137.1136.3637.0936.72679,600
Oct 24, 201936.9337.0535.6936.4136.05490,700
Oct 23, 201936.6537.0236.3536.7436.381,105,600
Oct 22, 201936.1737.1135.9736.5936.231,707,900
Oct 21, 201936.5736.8136.1836.2135.851,221,600
Oct 18, 201936.5436.9536.1036.5736.21978,500
Oct 17, 201935.8636.6535.7836.5836.22775,500
Oct 16, 201935.2135.7435.2135.7235.37888,500
Oct 15, 201935.8135.8435.1835.3535.001,521,500
Oct 14, 201936.6136.7235.8035.8035.451,596,500
Oct 11, 201936.2236.9236.1436.7136.351,117,300
Oct 10, 201936.1936.4535.7835.8835.521,068,700
Oct 09, 201936.7837.0435.9236.3435.98943,900
Oct 08, 201936.9337.0736.3936.6736.311,244,700
Oct 07, 201937.7937.8736.9437.2136.84983,000
Oct 04, 201938.1238.3737.8137.9837.60920,900
Oct 03, 201938.2238.7137.8238.0237.64912,700
Oct 02, 201938.1038.5837.6538.2837.901,146,700
Oct 01, 201938.8539.1938.2838.4238.04822,900
Sep 30, 201938.4339.0338.0338.6438.261,028,300
Sep 27, 201938.8039.2538.1638.3537.97764,400
Sep 26, 201938.4738.9138.0938.7038.321,276,400
Sep 25, 201938.0038.7438.0038.4938.11722,800
Sep 24, 201937.7738.3337.4438.0637.68868,100
Sep 23, 201937.8138.1837.6837.6937.32752,400
Sep 20, 201937.8038.5037.4737.9237.541,080,800
Sep 19, 201938.6538.8037.6337.7637.391,094,700
Sep 18, 201938.5138.9038.1938.5838.20638,300
Sep 17, 201939.2539.2538.3138.4838.10710,800
Sep 16, 201939.1439.4338.7239.3838.991,119,400
Sep 13, 201939.1839.8139.1239.3638.97596,200
Sep 12, 201939.1639.3938.7338.9238.53667,400
Sep 11, 201938.3539.2538.2539.1738.78752,700
Sep 10, 201938.9939.0037.9738.5038.12676,800
Sep 09, 201938.6239.3038.3839.2538.86968,600
Sep 06, 201938.9639.2938.4938.5138.13786,800
Sep 05, 201939.1539.3238.7838.9238.53691,700
Sep 04, 201938.1438.9638.0438.7838.401,071,200
Sep 03, 201937.6738.2037.5638.0137.63934,700
Sep 03, 20190.34 Dividend
Aug 30, 201938.0238.5237.5238.1637.441,111,700
Aug 29, 201937.8638.3237.8337.9237.21788,700
Aug 28, 201937.1037.7937.1037.6036.90931,200
Aug 27, 201937.6837.8337.0837.1936.49886,500
Aug 26, 201937.3537.6637.2437.6136.91695,300
Aug 23, 201937.6938.0836.9037.0036.31691,400
Aug 22, 201937.6637.9237.4837.7937.08713,200
Aug 21, 201937.9238.0337.4937.5336.83911,500
Aug 20, 201937.6937.9237.4737.7237.01451,000
Aug 19, 201938.2238.4136.2837.7737.06611,600
Aug 16, 201937.4738.0337.4337.8737.161,138,400
Aug 15, 201936.6537.2736.2837.1336.431,688,500
Aug 14, 201937.7037.7036.5836.7036.011,145,600
Aug 13, 201938.0838.7237.8738.1337.42800,200
Aug 12, 201939.7339.7537.9538.2237.50656,200
Aug 09, 201939.4040.1439.3239.9839.23907,900
Aug 08, 201938.7039.4738.3939.4238.681,578,300
Aug 07, 201939.0139.2138.3038.4437.721,868,800
Aug 06, 201939.7640.0839.1339.4238.681,721,300
Aug 05, 201941.0641.0638.9939.5738.831,759,800
Aug 02, 201941.6041.6040.0541.1040.332,281,100
Aug 01, 201940.0440.1739.2339.3238.582,014,200
Jul 31, 201939.4340.0339.1439.9239.171,281,000
Jul 30, 201939.1939.8039.0339.6138.87962,700
Jul 29, 201938.9139.4138.6239.3238.58951,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...