Skip to main content

Cinemark Holdings Inc (NY: CNK )

19.05 +0.72 (+3.90%)
Streaming Delayed Price Updated: 12:13 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2024 17.70 18.35 17.43 18.33 2,932,182 +0.50(+2.80%)
Jun 13, 2024 17.87 18.29 17.77 17.83 2,599,350 -0.04(-0.22%)
Jun 12, 2024 17.32 18.12 17.32 17.87 3,979,473 +0.72(+4.20%)
Jun 11, 2024 16.76 17.55 16.62 17.15 2,634,310 +0.34(+2.02%)
Jun 10, 2024 16.63 16.94 16.59 16.81 1,836,666 +0.01(+0.06%)
Jun 07, 2024 16.75 16.99 16.67 16.80 2,642,232 -0.08(-0.47%)
Jun 06, 2024 16.42 17.09 16.40 16.88 2,617,164 +0.41(+2.49%)
Jun 05, 2024 16.61 16.68 16.32 16.47 3,420,331 -0.18(-1.08%)
Jun 04, 2024 16.92 17.18 16.65 16.65 2,560,724 -0.45(-2.63%)
Jun 03, 2024 17.31 17.35 16.90 17.10 2,168,886 -0.17(-0.98%)
May 31, 2024 17.06 17.29 16.89 17.27 2,093,655 +0.28(+1.65%)
May 30, 2024 17.04 17.24 16.94 16.99 3,797,185 +0.04(+0.24%)
May 29, 2024 17.00 17.29 16.95 16.95 1,846,478 -0.14(-0.82%)
May 28, 2024 17.87 17.87 17.01 17.09 3,199,614 -0.79(-4.42%)
May 24, 2024 17.88 18.04 17.73 17.88 1,377,535 +0.13(+0.73%)
May 23, 2024 17.52 18.04 17.52 17.75 1,398,816 -0.01(-0.06%)
May 22, 2024 17.45 17.76 17.23 17.76 2,833,013 +0.28(+1.60%)
May 21, 2024 17.54 17.89 17.34 17.48 2,616,244 -0.20(-1.13%)
May 20, 2024 17.68 17.84 17.50 17.68 1,485,555 +0.00(+0.00%)
May 17, 2024 17.82 17.91 17.38 17.68 2,629,154 -0.13(-0.73%)
May 16, 2024 18.74 18.89 17.80 17.81 3,384,048 -0.92(-4.91%)
May 15, 2024 18.75 18.86 18.39 18.73 4,228,791 -0.05(-0.27%)
May 14, 2024 18.51 19.31 18.16 18.78 6,292,609 +0.75(+4.16%)
May 13, 2024 17.19 18.37 17.18 18.03 4,374,926 +0.85(+4.95%)
May 10, 2024 17.22 17.30 17.11 17.18 1,452,317 -0.04(-0.23%)
May 09, 2024 17.22 17.46 17.08 17.22 1,471,477 -0.15(-0.86%)
May 08, 2024 17.26 17.41 17.10 17.37 1,889,818 -0.01(-0.06%)
May 07, 2024 16.75 17.41 16.68 17.38 2,397,695 +0.37(+2.18%)
May 06, 2024 17.68 17.86 17.00 17.01 3,133,969 -0.71(-4.01%)
May 03, 2024 17.87 18.52 17.56 17.72 3,420,747 +0.13(+0.74%)
May 02, 2024 18.30 18.77 17.16 17.59 3,622,494 +0.16(+0.92%)
May 01, 2024 17.12 17.66 16.98 17.43 5,392,714 +0.29(+1.69%)
Apr 30, 2024 17.39 17.39 17.03 17.14 2,584,899 -0.40(-2.28%)
Apr 29, 2024 17.60 17.78 17.32 17.54 1,981,668 -0.11(-0.62%)
Apr 26, 2024 17.64 17.76 17.41 17.65 1,745,244 +0.17(+0.97%)
Apr 25, 2024 17.49 17.55 17.19 17.48 1,780,549 -0.23(-1.30%)
Apr 24, 2024 17.77 17.92 17.46 17.71 2,041,113 -0.12(-0.67%)
Apr 23, 2024 17.95 18.25 17.75 17.83 2,310,603 -0.03(-0.17%)
Apr 22, 2024 18.29 18.40 17.85 17.86 3,655,872 -0.36(-1.98%)
Apr 19, 2024 17.99 18.33 17.85 18.22 2,461,901 +0.10(+0.55%)
Apr 18, 2024 18.33 18.53 18.07 18.12 1,857,600 -0.01(-0.06%)
Apr 17, 2024 18.32 18.59 17.98 18.13 1,740,364 +0.00(+0.00%)
Apr 16, 2024 17.74 18.23 17.64 18.13 2,426,483 +0.45(+2.55%)
Apr 15, 2024 17.81 18.30 17.68 17.68 2,908,696 -0.11(-0.62%)
Apr 12, 2024 18.09 18.20 17.74 17.79 2,736,454 -0.45(-2.47%)
Apr 11, 2024 18.46 18.55 17.80 18.24 3,164,892 -0.24(-1.30%)
Apr 10, 2024 18.84 18.86 18.26 18.48 3,182,519 -0.60(-3.14%)
Apr 09, 2024 19.12 19.35 18.98 19.08 3,095,401 -0.10(-0.52%)
Apr 08, 2024 19.82 19.99 19.16 19.18 5,350,552 -0.59(-2.98%)
Apr 05, 2024 19.40 20.40 19.22 19.77 10,753,405 +1.01(+5.38%)
Apr 04, 2024 18.72 19.11 18.71 18.76 2,917,972 +0.06(+0.32%)
Apr 03, 2024 18.40 18.86 18.25 18.70 2,626,300 +0.27(+1.47%)
Apr 02, 2024 18.37 18.65 18.09 18.43 1,890,919 -0.03(-0.16%)
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.