Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.83 -0.24 (-1.33%)
Streaming Delayed Price Updated: 3:35 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 34.04 34.95 34.02 34.90 1,634,184 +0.84(+2.47%)
Jun 27, 2019 34.12 34.43 33.79 34.06 1,180,349 -0.02(-0.06%)
Jun 26, 2019 34.31 34.36 33.74 34.07 1,060,949 -0.19(-0.56%)
Jun 25, 2019 34.92 34.95 34.21 34.27 953,585 -0.65(-1.85%)
Jun 24, 2019 35.44 35.48 34.87 34.92 1,178,519 -0.67(-1.87%)
Jun 21, 2019 35.77 35.85 35.11 35.58 1,802,288 -0.36(-1.00%)
Jun 20, 2019 37.33 37.33 35.73 35.94 1,357,421 -1.13(-3.05%)
Jun 19, 2019 37.08 37.13 36.80 37.07 763,565 +0.14(+0.39%)
Jun 18, 2019 37.11 37.55 36.84 36.93 1,157,800 -0.11(-0.29%)
Jun 17, 2019 36.82 37.31 36.51 37.03 747,465 +0.16(+0.45%)
Jun 14, 2019 36.84 37.10 36.72 36.87 1,139,284 -0.11(-0.29%)
Jun 13, 2019 36.73 37.17 36.51 36.97 935,252 +0.24(+0.66%)
Jun 12, 2019 36.18 36.73 35.86 36.73 1,675,891 +0.59(+1.63%)
Jun 11, 2019 36.47 36.74 36.10 36.14 1,036,546 -0.11(-0.29%)
Jun 10, 2019 36.03 36.63 35.58 36.25 791,253 +0.27(+0.75%)
Jun 07, 2019 36.11 36.74 35.92 35.98 1,085,283 +0.09(+0.24%)
Jun 06, 2019 36.45 36.45 35.55 35.89 896,743 -0.49(-1.34%)
Jun 05, 2019 36.78 36.86 36.25 36.38 866,448 -0.29(-0.78%)
Jun 04, 2019 36.89 37.34 36.62 36.67 959,320 +0.01(+0.03%)
Jun 03, 2019 36.42 36.96 36.24 36.66 1,088,518 +0.27(+0.74%)
May 31, 2019 36.14 36.47 35.91 36.39 860,016 +0.01(+0.03%)
May 30, 2019 36.28 36.65 36.26 36.38 603,221 +0.14(+0.40%)
May 29, 2019 36.31 36.59 35.94 36.24 728,285 -0.33(-0.89%)
May 28, 2019 36.75 36.90 36.38 36.56 1,441,081 -0.11(-0.29%)
May 24, 2019 37.01 37.07 36.59 36.67 650,284 -0.17(-0.47%)
May 23, 2019 37.51 37.53 36.64 36.84 685,815 -0.93(-2.46%)
May 22, 2019 37.78 38.15 37.43 37.77 781,852 -0.04(-0.10%)
May 21, 2019 37.76 37.99 37.41 37.81 741,897 +0.23(+0.61%)
May 20, 2019 38.29 38.44 37.52 37.58 772,124 -0.93(-2.41%)
May 17, 2019 38.10 39.01 38.10 38.51 1,361,849 +0.19(+0.50%)
May 16, 2019 38.71 38.88 38.08 38.32 1,107,878 -0.29(-0.74%)
May 15, 2019 38.46 38.86 38.10 38.60 978,073 +0.13(+0.35%)
May 14, 2019 38.16 38.80 38.01 38.47 1,282,281 +0.57(+1.49%)
May 13, 2019 38.49 38.72 37.51 37.90 1,286,374 -1.18(-3.01%)
May 10, 2019 39.52 39.61 38.86 39.08 1,292,843 -0.43(-1.09%)
May 09, 2019 38.93 39.72 38.57 39.51 1,038,418 +0.24(+0.61%)
May 08, 2019 39.96 40.18 38.97 39.27 1,578,170 -0.58(-1.47%)
May 07, 2019 40.95 41.68 39.70 39.86 1,838,546 -0.72(-1.77%)
May 06, 2019 40.09 40.76 39.86 40.58 1,019,738 -0.03(-0.07%)
May 03, 2019 40.38 40.78 40.16 40.60 878,390 +0.40(+1.00%)
May 02, 2019 39.90 40.31 39.56 40.20 790,061 +0.11(+0.29%)
May 01, 2019 40.29 40.93 40.09 40.09 799,201 -0.19(-0.48%)
Apr 30, 2019 40.05 40.33 39.83 40.28 1,798,403 +0.22(+0.55%)
Apr 29, 2019 40.18 40.44 39.38 40.06 1,376,456 +0.28(+0.70%)
Apr 26, 2019 39.36 40.01 39.30 39.78 938,835 +0.51(+1.29%)
Apr 25, 2019 39.69 39.70 39.24 39.27 960,972 -0.48(-1.20%)
Apr 24, 2019 39.33 39.89 39.18 39.75 722,252 +0.44(+1.12%)
Apr 23, 2019 39.16 39.33 38.82 39.31 1,127,426 +0.17(+0.44%)
Apr 22, 2019 40.27 40.32 38.81 39.14 963,624 -1.33(-3.29%)
Apr 18, 2019 40.31 40.51 40.00 40.47 919,627 +0.08(+0.19%)
Apr 17, 2019 39.99 40.40 39.56 40.39 792,191 +0.41(+1.03%)
Apr 16, 2019 39.98 40.15 39.78 39.98 757,453 +0.11(+0.26%)
Apr 15, 2019 40.37 40.55 39.46 39.88 1,348,043 -0.53(-1.30%)
Apr 12, 2019 39.67 40.46 39.35 40.40 1,167,463 +1.06(+2.70%)
Apr 11, 2019 39.18 39.37 38.99 39.34 1,080,435 +0.33(+0.83%)
Apr 10, 2019 38.88 39.18 38.40 39.01 612,227 +0.12(+0.32%)
Apr 09, 2019 38.93 39.39 38.83 38.89 1,105,719 -0.11(-0.27%)
Apr 08, 2019 38.38 39.29 38.38 39.00 1,142,897 +0.66(+1.72%)
Apr 05, 2019 38.33 38.55 37.89 38.33 829,533 +0.11(+0.28%)
Apr 04, 2019 37.75 38.23 37.71 38.23 1,149,269 +0.50(+1.32%)
Apr 03, 2019 37.71 37.96 37.23 37.73 1,466,350 +0.25(+0.66%)
Apr 02, 2019 38.37 38.55 37.42 37.48 1,382,738 -0.82(-2.15%)
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.