Cinemark Holdings Inc (NY: CNK )

16.00 USD -0.91 (-5.38%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 15.64 16.14 15.36 15.53 3,867,919 -0.27(-1.71%)
Jul 29, 2021 16.06 16.32 15.80 15.80 2,438,299 -0.29(-1.80%)
Jul 28, 2021 16.23 16.23 15.54 16.09 2,714,541 +0.01(+0.06%)
Jul 27, 2021 16.47 16.61 15.96 16.08 2,798,582 -0.57(-3.42%)
Jul 26, 2021 15.83 16.73 15.82 16.65 2,474,221 +0.83(+5.25%)
Jul 23, 2021 16.22 16.36 15.72 15.82 3,028,496 -0.42(-2.59%)
Jul 22, 2021 16.73 16.89 15.92 16.24 3,320,223 -0.66(-3.91%)
Jul 21, 2021 15.95 17.10 15.95 16.90 6,282,646 +1.14(+7.23%)
Jul 20, 2021 15.50 15.96 14.95 15.76 6,094,835 +0.66(+4.37%)
Jul 19, 2021 15.40 15.66 14.76 15.10 6,650,491 -0.76(-4.79%)
Jul 16, 2021 16.49 16.58 15.63 15.86 4,737,450 -0.35(-2.16%)
Jul 15, 2021 16.85 16.90 15.89 16.21 5,290,526 -0.72(-4.25%)
Jul 14, 2021 17.63 17.79 16.84 16.93 4,583,791 -0.70(-3.97%)
Jul 13, 2021 18.65 18.79 17.55 17.63 5,318,964 -1.35(-7.11%)
Jul 12, 2021 19.95 19.98 18.94 18.98 4,036,401 -1.35(-6.64%)
Jul 09, 2021 19.90 20.42 19.90 20.33 1,683,392 +0.70(+3.57%)
Jul 08, 2021 18.99 20.12 18.59 19.63 2,580,087 -0.02(-0.10%)
Jul 07, 2021 20.55 20.58 19.45 19.65 3,753,852 -1.09(-5.26%)
Jul 06, 2021 21.46 21.53 20.54 20.74 2,287,201 -0.94(-4.34%)
Jul 02, 2021 22.08 22.11 21.57 21.68 1,384,193 -0.36(-1.63%)
Jul 01, 2021 22.06 22.56 22.01 22.04 1,674,354 +0.09(+0.41%)
Jun 30, 2021 21.83 22.16 21.62 21.95 1,292,562 +0.08(+0.37%)
Jun 29, 2021 22.32 22.73 21.82 21.87 1,771,085 -0.25(-1.13%)
Jun 28, 2021 22.67 22.68 21.82 22.12 2,004,170 -0.61(-2.68%)
Jun 25, 2021 22.89 23.37 22.73 22.73 6,658,902 -0.15(-0.66%)
Jun 24, 2021 22.72 22.89 22.30 22.88 2,086,912 +0.32(+1.42%)
Jun 23, 2021 21.95 22.68 21.95 22.56 3,075,002 +0.61(+2.78%)
Jun 22, 2021 22.07 22.15 21.54 21.95 1,759,829 -0.07(-0.32%)
Jun 21, 2021 22.00 22.04 21.36 22.02 2,299,851 +0.14(+0.64%)
Jun 18, 2021 21.84 21.96 21.43 21.88 2,866,704 -0.03(-0.14%)
Jun 17, 2021 22.29 22.57 21.79 21.91 2,237,053 -0.59(-2.62%)
Jun 16, 2021 21.98 22.72 21.68 22.50 2,007,435 +0.40(+1.81%)
Jun 15, 2021 22.16 22.20 21.51 22.10 2,718,581 -0.04(-0.18%)
Jun 14, 2021 22.93 23.12 22.09 22.14 2,487,329 -0.73(-3.19%)
Jun 11, 2021 22.50 22.95 22.25 22.87 2,180,105 +0.63(+2.83%)
Jun 10, 2021 23.20 23.54 22.20 22.24 3,105,823 -0.97(-4.18%)
Jun 09, 2021 23.50 23.64 23.06 23.21 2,411,101 -0.17(-0.73%)
Jun 08, 2021 22.75 23.80 22.52 23.38 6,612,024 +0.73(+3.22%)
Jun 07, 2021 22.60 22.87 22.34 22.65 3,386,435 +0.44(+1.98%)
Jun 04, 2021 23.16 23.54 22.21 22.21 2,924,321 -0.86(-3.73%)
Jun 03, 2021 24.72 24.79 22.72 23.07 6,075,134 -1.90(-7.61%)
Jun 02, 2021 23.65 25.20 22.95 24.97 10,036,667 +0.56(+2.29%)
Jun 01, 2021 23.07 24.57 23.07 24.41 5,982,502 +1.75(+7.72%)
May 28, 2021 24.22 24.63 22.44 22.66 6,085,088 -1.31(-5.47%)
May 27, 2021 23.29 24.17 23.17 23.97 4,922,477 +0.74(+3.19%)
May 26, 2021 23.15 23.59 22.92 23.23 3,545,551 +0.38(+1.66%)
May 25, 2021 22.88 23.50 22.62 22.85 2,638,647 +0.21(+0.93%)
May 24, 2021 21.87 22.76 21.56 22.64 2,086,183 +0.90(+4.14%)
May 21, 2021 22.21 22.33 21.73 21.74 1,424,376 -0.19(-0.87%)
May 20, 2021 22.10 22.67 21.77 21.93 1,824,535 -0.38(-1.70%)
May 19, 2021 21.75 22.33 21.26 22.31 2,709,098 +0.05(+0.22%)
May 18, 2021 22.26 22.89 21.97 22.26 2,248,401 +0.19(+0.86%)
May 17, 2021 22.30 22.53 21.74 22.07 1,595,123 -0.16(-0.72%)
May 14, 2021 21.38 22.52 21.25 22.23 2,741,040 +1.17(+5.56%)
May 13, 2021 20.50 21.69 20.45 21.06 3,585,102 +0.74(+3.64%)
May 12, 2021 21.30 21.57 20.32 20.32 2,766,147 -1.10(-5.14%)
May 11, 2021 20.71 21.90 20.59 21.42 2,890,155 -0.07(-0.33%)
May 10, 2021 21.74 22.36 21.44 21.49 3,171,304 -0.08(-0.37%)
May 07, 2021 21.10 22.15 20.88 21.57 4,829,363 +1.08(+5.27%)
May 06, 2021 21.12 21.22 20.32 20.49 2,650,140 -0.63(-2.98%)
May 05, 2021 21.68 22.33 21.03 21.12 2,170,800 -0.92(-4.17%)
May 04, 2021 21.89 22.06 21.09 22.04 2,329,763 -0.10(-0.45%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.