Cinemark Holdings Inc (NY: CNK )

17.24 +0.22 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 17.16 17.53 17.14 17.24 1,264,615 +0.22(+1.29%)
Aug 11, 2022 17.47 17.71 17.01 17.02 2,268,307 -0.14(-0.82%)
Aug 10, 2022 16.99 17.29 16.76 17.16 2,281,464 +0.43(+2.57%)
Aug 09, 2022 17.20 17.23 16.50 16.73 2,284,167 -0.56(-3.24%)
Aug 08, 2022 16.79 17.66 16.79 17.29 3,750,893 +0.54(+3.22%)
Aug 05, 2022 18.12 18.19 16.31 16.75 6,054,435 -2.60(-13.44%)
Aug 04, 2022 19.38 19.73 19.21 19.35 2,301,508 -0.03(-0.15%)
Aug 03, 2022 18.99 19.48 18.75 19.38 2,724,602 +0.54(+2.87%)
Aug 02, 2022 18.13 19.09 18.12 18.84 1,778,722 +0.50(+2.73%)
Aug 01, 2022 18.20 18.48 17.85 18.34 2,266,468 +0.01(+0.05%)
Jul 29, 2022 18.82 18.98 18.13 18.33 1,950,789 -0.61(-3.22%)
Jul 28, 2022 18.63 19.05 18.39 18.94 1,893,139 +0.18(+0.96%)
Jul 27, 2022 18.91 19.11 18.61 18.76 2,258,294 +0.09(+0.48%)
Jul 26, 2022 19.27 19.28 18.54 18.67 1,842,583 -0.60(-3.11%)
Jul 25, 2022 18.80 19.39 18.42 19.27 1,863,106 +0.35(+1.85%)
Jul 22, 2022 19.66 19.76 18.80 18.92 3,980,221 -0.58(-2.97%)
Jul 21, 2022 18.99 19.51 18.76 19.50 3,441,517 +0.37(+1.93%)
Jul 20, 2022 18.77 19.45 18.61 19.13 6,226,589 +0.30(+1.59%)
Jul 19, 2022 17.61 18.87 17.56 18.83 9,629,526 +2.19(+13.16%)
Jul 18, 2022 16.40 16.84 16.28 16.64 1,748,524 +0.51(+3.16%)
Jul 15, 2022 15.92 16.21 15.68 16.13 1,648,919 +0.38(+2.41%)
Jul 14, 2022 15.68 15.92 15.49 15.75 980,460 -0.11(-0.69%)
Jul 13, 2022 15.33 15.91 15.28 15.86 1,062,803 +0.21(+1.34%)
Jul 12, 2022 15.40 16.00 15.40 15.65 1,710,078 +0.22(+1.43%)
Jul 11, 2022 15.46 15.68 15.19 15.43 1,508,097 -0.17(-1.09%)
Jul 08, 2022 15.77 15.96 15.46 15.60 1,727,687 -0.31(-1.95%)
Jul 07, 2022 15.50 15.93 15.37 15.91 3,256,047 +0.45(+2.91%)
Jul 06, 2022 15.73 15.95 14.98 15.46 1,790,799 -0.19(-1.21%)
Jul 05, 2022 14.80 15.83 14.67 15.65 3,286,183 +0.62(+4.13%)
Jul 01, 2022 14.91 15.31 14.61 15.03 1,763,140 +0.01(+0.07%)
Jun 30, 2022 14.65 15.49 14.49 15.02 2,794,009 +0.12(+0.81%)
Jun 29, 2022 14.74 14.92 14.33 14.90 1,743,107 -0.01(-0.07%)
Jun 28, 2022 15.27 15.41 14.91 14.91 2,008,189 -0.14(-0.93%)
Jun 27, 2022 15.07 15.19 14.50 15.05 1,709,412 +0.24(+1.62%)
Jun 24, 2022 14.10 14.82 13.93 14.81 2,471,272 +0.90(+6.47%)
Jun 23, 2022 13.95 14.09 13.40 13.91 2,031,062 +0.06(+0.43%)
Jun 22, 2022 13.68 14.16 13.66 13.85 2,006,056 -0.10(-0.72%)
Jun 21, 2022 14.34 14.49 13.94 13.95 2,375,071 -0.33(-2.31%)
Jun 17, 2022 14.61 14.77 14.15 14.28 2,247,474 -0.13(-0.90%)
Jun 16, 2022 14.50 14.63 14.16 14.41 1,862,595 -0.46(-3.09%)
Jun 15, 2022 14.55 15.02 14.48 14.87 2,288,025 +0.45(+3.12%)
Jun 14, 2022 14.63 14.70 14.15 14.42 1,818,426 -0.20(-1.37%)
Jun 13, 2022 15.00 15.21 14.54 14.62 2,156,567 -0.98(-6.28%)
Jun 10, 2022 15.95 16.15 15.52 15.60 1,678,924 -0.71(-4.35%)
Jun 09, 2022 16.78 16.91 16.24 16.31 1,723,499 -0.64(-3.78%)
Jun 08, 2022 17.18 17.32 16.84 16.95 1,155,339 -0.30(-1.74%)
Jun 07, 2022 16.86 17.27 16.58 17.25 1,086,473 +0.23(+1.35%)
Jun 06, 2022 16.91 17.22 16.50 17.02 1,170,981 +0.32(+1.92%)
Jun 03, 2022 16.73 16.91 16.40 16.70 1,081,028 -0.21(-1.24%)
Jun 02, 2022 16.84 17.03 16.73 16.91 1,803,822 +0.04(+0.24%)
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.