Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.97 -0.10 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 14.72 14.86 14.06 14.25 5,317,139 -0.47(-3.19%)
Nov 29, 2023 14.51 15.09 14.51 14.72 3,566,152 +0.26(+1.80%)
Nov 28, 2023 14.39 14.48 14.12 14.46 2,367,120 +0.04(+0.28%)
Nov 27, 2023 14.10 14.42 13.94 14.42 2,105,672 +0.20(+1.41%)
Nov 24, 2023 13.89 14.23 13.80 14.22 1,212,006 +0.29(+2.08%)
Nov 22, 2023 14.01 14.28 13.90 13.93 1,924,706 -0.09(-0.64%)
Nov 21, 2023 14.03 14.12 13.84 14.02 3,344,365 -0.14(-0.99%)
Nov 20, 2023 14.46 14.50 14.07 14.16 3,121,175 -0.24(-1.67%)
Nov 17, 2023 14.32 14.43 14.05 14.40 3,063,556 +0.13(+0.91%)
Nov 16, 2023 14.45 14.60 14.24 14.27 2,619,145 -0.21(-1.45%)
Nov 15, 2023 14.70 15.07 14.45 14.48 3,458,565 -0.36(-2.43%)
Nov 14, 2023 14.97 15.17 14.48 14.84 3,194,969 +0.39(+2.70%)
Nov 13, 2023 14.39 14.61 14.16 14.45 3,294,453 -0.06(-0.41%)
Nov 10, 2023 14.75 14.90 14.08 14.51 3,214,118 -0.30(-2.03%)
Nov 09, 2023 15.04 15.37 14.63 14.81 3,686,899 -0.12(-0.80%)
Nov 08, 2023 15.41 15.45 14.91 14.93 2,699,213 -0.49(-3.18%)
Nov 07, 2023 15.17 15.60 15.04 15.42 2,914,251 +0.17(+1.11%)
Nov 06, 2023 16.11 16.23 15.14 15.25 5,910,210 -1.19(-7.24%)
Nov 03, 2023 16.79 17.45 16.00 16.44 4,405,639 -0.41(-2.43%)
Nov 02, 2023 16.77 17.09 16.59 16.85 2,995,257 +0.27(+1.63%)
Nov 01, 2023 16.50 16.83 16.39 16.58 2,796,623 +0.09(+0.55%)
Oct 31, 2023 16.38 16.64 16.21 16.49 2,329,868 +0.14(+0.86%)
Oct 30, 2023 15.67 16.45 15.64 16.35 3,207,957 +0.84(+5.42%)
Oct 27, 2023 15.59 16.02 15.18 15.51 3,402,419 -0.09(-0.58%)
Oct 26, 2023 15.54 15.74 15.29 15.60 2,377,585 +0.11(+0.71%)
Oct 25, 2023 15.35 15.64 15.11 15.49 2,456,981 +0.12(+0.78%)
Oct 24, 2023 15.48 15.68 15.29 15.37 2,794,963 -0.16(-1.03%)
Oct 23, 2023 15.70 16.11 15.41 15.53 4,855,393 -0.22(-1.40%)
Oct 20, 2023 16.10 16.24 15.71 15.75 2,741,615 -0.44(-2.72%)
Oct 19, 2023 16.27 16.77 16.17 16.19 2,427,710 -0.03(-0.18%)
Oct 18, 2023 16.39 16.79 16.19 16.22 2,922,944 -0.28(-1.70%)
Oct 17, 2023 16.32 16.99 16.29 16.50 2,790,302 +0.18(+1.10%)
Oct 16, 2023 17.09 17.10 16.29 16.32 4,654,484 -0.68(-4.00%)
Oct 13, 2023 17.70 17.84 16.95 17.00 3,316,624 -0.96(-5.35%)
Oct 12, 2023 18.50 18.59 17.52 17.96 2,988,328 -0.49(-2.66%)
Oct 11, 2023 18.89 19.20 18.32 18.45 3,457,877 -0.44(-2.33%)
Oct 10, 2023 19.12 19.41 18.89 18.89 2,037,946 -0.18(-0.94%)
Oct 09, 2023 19.41 19.66 18.95 19.07 2,863,926 -0.59(-3.00%)
Oct 06, 2023 18.71 19.85 18.67 19.66 5,255,338 +0.98(+5.25%)
Oct 05, 2023 18.50 18.79 18.41 18.68 2,717,916 +0.08(+0.43%)
Oct 04, 2023 18.06 18.63 17.92 18.60 3,260,837 +0.38(+2.09%)
Oct 03, 2023 18.32 18.81 18.18 18.22 4,803,323 -0.27(-1.46%)
Oct 02, 2023 18.37 18.75 18.37 18.49 3,754,875 +0.14(+0.76%)
Sep 29, 2023 18.23 18.59 18.16 18.35 2,502,817 +0.16(+0.88%)
Sep 28, 2023 18.18 18.47 18.02 18.19 1,873,040 +0.10(+0.55%)
Sep 27, 2023 18.01 18.22 17.77 18.09 2,036,320 +0.08(+0.44%)
Sep 26, 2023 18.08 18.52 18.00 18.01 2,965,068 -0.10(-0.55%)
Sep 25, 2023 17.70 18.38 17.99 18.11 2,964,376 +0.47(+2.66%)
Sep 22, 2023 17.92 18.42 17.59 17.64 2,982,669 -0.13(-0.73%)
Sep 21, 2023 17.19 18.34 17.18 17.77 4,774,741 +0.54(+3.13%)
Sep 20, 2023 17.46 17.70 17.20 17.23 1,548,995 -0.18(-1.03%)
Sep 19, 2023 16.86 17.48 16.75 17.41 2,480,792 +0.51(+3.02%)
Sep 18, 2023 16.74 17.16 16.41 16.90 2,027,434 +0.13(+0.78%)
Sep 15, 2023 16.40 16.95 16.40 16.77 4,545,835 +0.25(+1.51%)
Sep 14, 2023 16.68 16.92 16.39 16.52 1,449,241 -0.02(-0.12%)
Sep 13, 2023 16.48 16.68 16.13 16.54 1,720,590 +0.16(+0.98%)
Sep 12, 2023 15.98 16.38 15.93 16.38 1,226,496 +0.28(+1.74%)
Sep 11, 2023 16.36 16.61 16.09 16.10 1,763,718 -0.04(-0.25%)
Sep 08, 2023 16.36 16.56 16.01 16.14 1,685,305 -0.26(-1.59%)
Sep 07, 2023 16.51 16.51 16.16 16.40 1,198,840 -0.20(-1.20%)
Sep 06, 2023 16.74 16.75 16.36 16.60 1,533,312 -0.18(-1.07%)
Sep 05, 2023 16.89 17.24 16.74 16.78 3,433,124 -0.25(-1.47%)
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.