CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 201942.0842.2941.7642.2542.25880,900
Apr 17, 201941.7542.1841.3042.1742.17776,700
Apr 16, 201941.7441.9241.5341.7441.74725,600
Apr 15, 201942.1442.3341.1941.6341.631,291,300
Apr 12, 201941.4142.2441.0842.1842.181,118,300
Apr 11, 201940.9041.1040.7041.0741.071,034,900
Apr 10, 201940.5940.9040.0940.7340.73586,400
Apr 09, 201940.6441.1340.5440.6040.601,059,200
Apr 08, 201940.0741.0240.0740.7140.711,094,800
Apr 05, 201940.0240.2539.5640.0240.02794,600
Apr 04, 201939.4139.9139.3739.9139.911,100,900
Apr 03, 201939.3739.6338.8739.3939.391,404,600
Apr 02, 201940.0640.2539.0639.1339.131,324,500
Apr 01, 201940.3540.7039.8139.9939.99939,600
Mar 29, 201940.4740.5939.8439.9939.991,017,900
Mar 28, 201940.7540.8339.7240.2640.26914,900
Mar 27, 201940.4040.9940.1540.7540.751,527,700
Mar 26, 201940.5240.8140.0840.3940.391,048,200
Mar 25, 201939.8840.6939.7140.5240.521,006,100
Mar 22, 201939.7240.0839.2739.8439.84859,100
Mar 21, 201939.9240.1339.5939.8839.88875,800
Mar 20, 201940.0140.2439.0039.9439.941,023,600
Mar 19, 201940.9240.9839.9740.1840.181,527,400
Mar 18, 201940.2540.8239.5840.7940.791,251,100
Mar 15, 201940.0140.6240.0040.3240.321,969,800
Mar 14, 201940.1240.3539.8240.1240.121,069,800
Mar 13, 201939.4240.1939.1740.1240.121,425,200
Mar 12, 201939.4439.4738.8839.1739.17959,100
Mar 11, 201938.9839.4838.6839.3439.341,326,100
Mar 08, 201938.0938.9837.7638.9238.92885,900
Mar 07, 201938.8138.9038.0838.2638.261,350,800
Mar 07, 20190.34 Dividend
Mar 06, 201939.2439.7638.8039.0338.691,285,600
Mar 05, 201939.2939.5738.7739.2438.901,705,700
Mar 04, 201938.5039.2538.1039.1938.851,783,300
Mar 01, 201938.0638.5637.7938.4938.151,189,900
Feb 28, 201937.8438.4737.5437.6337.301,741,000
Feb 27, 201937.0537.8937.0337.8937.561,443,600
Feb 26, 201937.8938.0336.3437.1436.821,484,400
Feb 25, 201938.5938.8137.8337.8937.562,069,100
Feb 22, 201937.3838.7937.1338.2937.961,770,400
Feb 21, 201937.1637.6636.7536.9036.581,972,400
Feb 20, 201936.7837.5636.7837.1636.841,153,400
Feb 19, 201937.2537.5736.7036.7736.451,382,000
Feb 15, 201937.4737.8836.8337.3136.981,399,700
Feb 14, 201936.7637.3636.4537.1936.871,108,000
Feb 13, 201936.5836.9936.4836.8136.491,191,900
Feb 12, 201936.6337.4336.3036.4536.131,664,400
Feb 11, 201938.5038.5636.4236.5336.212,017,700
Feb 08, 201938.2938.9138.2438.5938.251,041,100
Feb 07, 201938.6938.8238.0238.5038.161,329,600
Feb 06, 201939.8139.9238.7938.8338.49699,900
Feb 05, 201939.5239.9839.4739.8039.45910,600
Feb 04, 201939.0039.5538.6639.4239.08876,000
Feb 01, 201940.6840.6839.0539.2038.861,107,400
Jan 31, 201940.2140.9340.1640.9240.561,084,000
Jan 30, 201940.6940.6939.8240.1839.83601,400
Jan 29, 201940.1240.7540.1240.3339.98886,500
Jan 28, 201939.7340.3339.6240.0939.741,191,500
Jan 25, 201940.1240.1239.4239.9339.581,052,100
Jan 24, 201939.9340.2439.8739.9639.61945,000
Jan 23, 201939.8940.2839.2939.9239.57959,600
Jan 22, 201940.8340.9139.2439.5639.22954,600
Jan 18, 201940.3841.0239.9040.9240.561,355,300
Jan 17, 201940.0140.4639.7540.3239.971,474,900
Jan 16, 201939.9840.2039.7139.9539.601,394,000
Jan 15, 201940.0340.3939.5339.9039.55890,800
Jan 14, 201939.5340.0639.2639.8339.481,147,500
Jan 11, 201939.3740.0039.0539.6539.30842,000
Jan 10, 201939.3339.8338.9639.3338.991,105,500
Jan 09, 201940.2840.3939.2439.2538.911,012,500
Jan 08, 201939.8040.2839.5140.0439.691,334,200
Jan 07, 201937.9139.4137.4139.2138.871,671,000
Jan 04, 201937.6038.6237.3538.0937.761,143,400
Jan 03, 201936.6138.0036.6137.1636.841,015,400
Jan 02, 201935.4537.0135.4536.8936.571,292,600
Dec 31, 201835.7036.1134.7835.8035.491,234,800
Dec 28, 201835.7336.2334.9035.4835.171,100,900
Dec 27, 201836.1536.5734.4935.5735.26968,900
Dec 26, 201835.8536.6934.7636.6336.311,131,600
Dec 24, 201836.1636.4935.6135.6235.31635,600
Dec 21, 201836.9037.4036.2136.5236.202,205,200
Dec 20, 201837.2037.7136.2736.7336.411,158,700
Dec 19, 201839.3439.4537.1837.3737.041,271,900
Dec 18, 201839.5040.1638.8839.3038.962,023,400
Dec 17, 201840.1740.4039.1939.4539.11765,900
Dec 14, 201840.1840.9640.0540.2939.94966,500
Dec 13, 201840.5140.5839.7540.4740.12975,100
Dec 12, 201840.4641.1840.2840.3039.951,086,900
Dec 11, 201839.7440.2839.5940.1139.761,179,800
Dec 10, 201838.8139.5238.1239.4439.10943,100
Dec 07, 201839.6239.8538.5938.9338.591,296,700
Dec 06, 201838.2539.6637.7239.6339.281,422,300
Dec 04, 201838.2739.0238.2638.4638.121,415,800
Dec 03, 201837.8938.3137.1538.1737.841,878,400
Dec 03, 20180.32 Dividend
Nov 30, 201839.0039.3238.3738.3737.721,260,800
Nov 29, 201838.7339.6938.7338.9638.30897,700
Nov 28, 201838.4739.1538.1339.0238.361,351,200
Nov 27, 201838.0238.5137.6338.3737.722,120,600
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...