Skip to main content

Cinemark Holdings Inc (NY: CNK )

21.36 -0.16 (-0.77%)
Streaming Delayed Price Updated: 3:01 PM EDT, Jul 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 24, 2024 22.13 22.25 21.47 21.52 3,442,021 -0.73(-3.28%)
Jul 23, 2024 21.72 22.25 21.50 22.25 2,214,251 +0.55(+2.53%)
Jul 22, 2024 21.36 21.80 21.18 21.70 2,169,462 +0.33(+1.54%)
Jul 19, 2024 21.74 22.15 21.35 21.37 2,999,895 -0.34(-1.57%)
Jul 18, 2024 21.23 21.90 21.13 21.71 5,404,526 +0.93(+4.48%)
Jul 17, 2024 20.62 20.97 20.45 20.78 2,226,851 -0.07(-0.34%)
Jul 16, 2024 21.14 21.33 20.43 20.85 2,530,143 -0.44(-2.07%)
Jul 15, 2024 21.71 21.71 20.88 21.29 2,393,205 -0.31(-1.44%)
Jul 12, 2024 21.68 21.88 21.43 21.60 3,204,019 +0.04(+0.19%)
Jul 11, 2024 21.55 21.73 21.24 21.56 2,227,129 +0.07(+0.33%)
Jul 10, 2024 21.68 21.75 21.10 21.49 3,045,108 -0.18(-0.83%)
Jul 09, 2024 21.95 22.14 21.62 21.67 2,485,082 -0.17(-0.78%)
Jul 08, 2024 21.95 22.19 21.46 21.84 3,630,747 +0.11(+0.51%)
Jul 05, 2024 21.20 21.78 21.13 21.73 2,927,541 +0.37(+1.73%)
Jul 03, 2024 21.50 21.61 21.18 21.36 1,119,629 -0.06(-0.28%)
Jul 02, 2024 21.60 21.70 21.39 21.42 2,074,989 -0.15(-0.70%)
Jul 01, 2024 21.69 21.87 21.16 21.57 3,301,710 -0.05(-0.23%)
Jun 28, 2024 21.28 21.66 20.92 21.62 3,160,266 +0.48(+2.27%)
Jun 27, 2024 21.24 21.45 20.98 21.14 1,996,287 -0.11(-0.52%)
Jun 26, 2024 21.29 21.49 20.98 21.25 2,179,622 -0.17(-0.79%)
Jun 25, 2024 20.84 21.49 20.79 21.42 4,023,638 +0.67(+3.23%)
Jun 24, 2024 20.28 20.79 20.00 20.75 5,549,511 +1.27(+6.52%)
Jun 21, 2024 19.43 19.83 19.19 19.48 3,483,007 +0.09(+0.46%)
Jun 20, 2024 19.75 19.97 19.05 19.39 2,787,834 -0.36(-1.82%)
Jun 18, 2024 19.16 19.92 19.12 19.75 4,015,946 +0.59(+3.08%)
Jun 17, 2024 18.46 19.20 18.46 19.16 4,503,058 +0.83(+4.53%)
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%)
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.