Cinemark Holdings Inc (NY: CNK )

19.93 USD -0.23 (-1.14%)
Streaming Delayed Price Updated: 11:22 AM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 20.23 20.36 19.87 20.16 2,300,136 -0.05(-0.25%)
Oct 19, 2021 20.66 20.74 20.06 20.21 2,556,120 -0.48(-2.32%)
Oct 18, 2021 20.10 21.05 20.02 20.69 3,276,728 +0.51(+2.53%)
Oct 15, 2021 20.42 21.34 20.16 20.18 4,444,370 -0.06(-0.30%)
Oct 14, 2021 19.73 20.32 19.51 20.24 2,477,496 +0.72(+3.69%)
Oct 13, 2021 19.91 19.97 19.25 19.52 3,398,804 -0.28(-1.41%)
Oct 12, 2021 19.35 19.86 18.97 19.80 3,440,741 +0.40(+2.06%)
Oct 11, 2021 21.29 21.45 19.32 19.40 5,556,775 -1.76(-8.32%)
Oct 08, 2021 21.50 21.67 20.75 21.16 3,244,067 -0.17(-0.80%)
Oct 07, 2021 21.84 21.90 21.00 21.33 5,119,463 -0.50(-2.29%)
Oct 06, 2021 21.48 21.85 21.04 21.83 2,414,165 +0.02(+0.09%)
Oct 05, 2021 20.88 21.85 20.62 21.81 3,347,673 +0.75(+3.56%)
Oct 04, 2021 20.44 21.41 20.27 21.06 6,495,940 +1.14(+5.72%)
Oct 01, 2021 19.63 20.31 19.54 19.92 4,277,899 +0.71(+3.70%)
Sep 30, 2021 19.13 19.45 18.65 19.21 3,000,012 +0.08(+0.42%)
Sep 29, 2021 19.01 19.38 18.71 19.13 3,147,015 +0.23(+1.22%)
Sep 28, 2021 19.25 19.51 18.87 18.90 3,474,495 -0.32(-1.66%)
Sep 27, 2021 19.09 19.73 19.09 19.22 3,283,544 +0.38(+2.02%)
Sep 24, 2021 18.77 19.04 18.59 18.84 2,216,359 +0.02(+0.11%)
Sep 23, 2021 18.19 18.84 18.13 18.82 2,854,885 +0.89(+4.96%)
Sep 22, 2021 17.70 18.16 17.59 17.93 2,141,391 +0.36(+2.05%)
Sep 21, 2021 17.55 17.93 17.25 17.57 2,063,997 +0.04(+0.23%)
Sep 20, 2021 17.50 17.70 16.99 17.53 2,840,989 -0.42(-2.34%)
Sep 17, 2021 18.00 18.35 17.69 17.95 3,382,186 +0.09(+0.50%)
Sep 16, 2021 17.95 18.10 17.70 17.86 2,044,837 -0.15(-0.83%)
Sep 15, 2021 18.18 18.18 17.46 18.01 3,732,470 -0.08(-0.44%)
Sep 14, 2021 18.19 18.33 17.86 18.09 3,321,922 -0.20(-1.09%)
Sep 13, 2021 17.24 18.48 17.24 18.29 5,781,350 +1.45(+8.61%)
Sep 10, 2021 17.35 17.39 16.78 16.84 2,631,745 -0.46(-2.66%)
Sep 09, 2021 17.29 17.71 17.08 17.30 3,038,236 -0.12(-0.69%)
Sep 08, 2021 17.56 17.89 17.32 17.42 2,272,419 -0.26(-1.47%)
Sep 07, 2021 17.00 17.77 16.97 17.68 3,319,486 +0.67(+3.94%)
Sep 03, 2021 17.07 17.29 16.58 17.01 2,885,131 -0.17(-0.99%)
Sep 02, 2021 16.99 17.49 16.99 17.18 2,609,527 +0.17(+1.00%)
Sep 01, 2021 17.78 17.85 16.94 17.01 4,346,696 -0.82(-4.60%)
Aug 31, 2021 16.91 17.95 16.91 17.83 9,859,587 +0.84(+4.94%)
Aug 30, 2021 17.25 17.35 16.50 16.99 3,811,079 -0.26(-1.51%)
Aug 27, 2021 16.97 17.63 16.96 17.25 27,825,086 +0.11(+0.64%)
Aug 26, 2021 16.83 17.44 16.61 17.14 5,117,687 +0.08(+0.47%)
Aug 25, 2021 16.81 17.60 16.67 17.06 11,908,461 +0.96(+5.96%)
Aug 24, 2021 15.78 16.16 15.49 16.10 3,930,936 +0.46(+2.94%)
Aug 23, 2021 14.55 15.79 14.54 15.64 5,853,653 +1.16(+8.01%)
Aug 20, 2021 13.85 14.49 13.84 14.48 2,974,216 +0.54(+3.87%)
Aug 19, 2021 14.76 14.76 13.88 13.94 3,967,366 -0.82(-5.56%)
Aug 18, 2021 14.84 15.14 14.57 14.76 3,866,655 -0.02(-0.14%)
Aug 17, 2021 14.41 14.78 14.26 14.78 2,307,577 +0.14(+0.96%)
Aug 16, 2021 14.28 14.83 14.08 14.64 3,114,858 +0.17(+1.17%)
Aug 13, 2021 14.75 14.86 14.44 14.47 2,357,924 -0.36(-2.43%)
Aug 12, 2021 15.15 15.21 14.56 14.83 2,198,674 -0.30(-1.98%)
Aug 11, 2021 14.87 15.28 14.49 15.13 2,280,598 +0.26(+1.75%)
Aug 10, 2021 15.46 15.78 14.82 14.87 4,369,218 -0.15(-1.00%)
Aug 09, 2021 15.39 15.46 14.51 15.02 5,528,725 -0.61(-3.90%)
Aug 06, 2021 15.43 15.95 15.03 15.63 3,650,153 +0.29(+1.89%)
Aug 05, 2021 14.31 15.38 14.29 15.34 5,894,926 +1.01(+7.05%)
Aug 04, 2021 14.90 15.08 14.31 14.33 3,802,866 -0.74(-4.91%)
Aug 03, 2021 15.32 15.34 14.46 15.07 4,719,920 -0.27(-1.76%)
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.