Skip to main content

Cinemark Holdings Inc (NY: CNK )

18.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 5,983,122 +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 24.18 23.16 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 20.34 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%)
May 03, 2021 21.43 22.19 21.12 22.14 2,578,878 +0.94(+4.43%)
Apr 30, 2021 21.44 21.63 21.03 21.20 2,782,100 -0.40(-1.85%)
Apr 29, 2021 22.03 22.10 21.17 21.60 1,572,278 -0.19(-0.87%)
Apr 28, 2021 22.19 22.35 21.67 21.79 2,082,792 -0.32(-1.45%)
Apr 27, 2021 22.49 22.97 22.00 22.11 2,467,483 -0.17(-0.76%)
Apr 26, 2021 21.90 22.63 21.81 22.28 2,575,484 +0.81(+3.77%)
Apr 23, 2021 21.52 21.71 21.17 21.47 1,682,800 +0.22(+1.04%)
Apr 22, 2021 21.23 21.98 21.15 21.25 2,563,175 +0.22(+1.05%)
Apr 21, 2021 20.23 21.15 20.10 21.03 4,121,323 +0.51(+2.49%)
Apr 20, 2021 21.65 21.76 20.06 20.52 3,849,446 -1.54(-6.98%)
Apr 19, 2021 21.38 22.06 21.25 22.06 2,777,610 +0.80(+3.76%)
Apr 16, 2021 21.81 21.86 20.96 21.26 2,094,600 -0.49(-2.25%)
Apr 15, 2021 22.00 22.03 21.53 21.75 1,672,142 +0.03(+0.14%)
Apr 14, 2021 21.65 22.45 21.35 21.72 2,019,447 +0.18(+0.84%)
Apr 13, 2021 21.74 21.88 21.12 21.54 2,407,166 -0.41(-1.87%)
Apr 12, 2021 22.51 22.58 21.48 21.95 2,458,119 -0.68(-3.00%)
Apr 09, 2021 22.86 22.95 22.35 22.63 2,118,100 -0.34(-1.48%)
Apr 08, 2021 22.72 23.13 22.20 22.97 2,828,386 -0.08(-0.35%)
Apr 07, 2021 23.53 23.76 22.52 23.05 3,022,244 -0.40(-1.71%)
Apr 06, 2021 22.92 23.70 22.71 23.45 3,295,169 +0.42(+1.82%)
Apr 05, 2021 22.12 23.17 21.81 23.03 5,370,873 +1.53(+7.12%)
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.