Cinemark Holdings Inc (NY: CNK )

17.38 USD UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2022 17.14 17.39 16.71 17.38 1,853,923 +0.24(+1.40%)
Jan 13, 2022 17.44 17.75 17.12 17.14 1,782,385 -0.08(-0.46%)
Jan 12, 2022 17.08 17.33 16.95 17.22 1,906,094 +0.13(+0.76%)
Jan 11, 2022 16.91 17.28 16.78 17.09 1,722,052 +0.10(+0.59%)
Jan 10, 2022 17.17 17.26 16.59 16.99 1,877,627 -0.18(-1.05%)
Jan 07, 2022 17.11 17.35 16.91 17.17 2,598,806 +0.41(+2.45%)
Jan 06, 2022 16.80 17.29 16.50 16.76 2,322,873 -0.03(-0.18%)
Jan 05, 2022 17.31 17.78 16.61 16.79 2,554,505 -0.43(-2.50%)
Jan 04, 2022 17.27 17.61 17.00 17.22 2,243,430 +0.20(+1.18%)
Jan 03, 2022 16.40 17.40 16.34 17.02 2,752,382 +0.90(+5.58%)
Dec 31, 2021 16.39 16.63 15.96 16.12 2,037,400 -0.36(-2.18%)
Dec 30, 2021 16.45 16.97 16.41 16.48 2,320,736 -0.04(-0.24%)
Dec 29, 2021 16.80 16.80 16.35 16.52 1,923,924 -0.22(-1.31%)
Dec 28, 2021 16.52 17.30 16.51 16.74 2,181,722 -0.02(-0.12%)
Dec 27, 2021 17.21 17.22 16.40 16.76 3,095,001 -0.67(-3.84%)
Dec 23, 2021 17.56 17.65 17.15 17.43 1,567,395 +0.10(+0.58%)
Dec 22, 2021 17.23 17.44 16.83 17.33 2,332,417 +0.10(+0.58%)
Dec 21, 2021 16.59 17.63 16.59 17.23 2,455,557 +0.62(+3.73%)
Dec 20, 2021 16.09 16.95 15.97 16.61 2,767,768 +0.40(+2.47%)
Dec 17, 2021 15.93 16.81 15.76 16.21 5,699,825 +0.05(+0.31%)
Dec 16, 2021 16.72 16.87 15.97 16.16 1,954,941 -0.30(-1.82%)
Dec 15, 2021 16.30 16.55 15.61 16.46 2,941,533 +0.20(+1.23%)
Dec 14, 2021 15.72 16.42 15.60 16.26 2,447,766 +0.12(+0.74%)
Dec 13, 2021 16.70 16.80 15.72 16.14 2,407,025 -0.74(-4.38%)
Dec 10, 2021 16.81 16.91 16.38 16.88 2,912,420 -0.02(-0.12%)
Dec 09, 2021 16.70 17.31 16.61 16.90 2,052,619 -0.18(-1.05%)
Dec 08, 2021 17.24 17.61 16.95 17.08 2,271,514 +0.01(+0.06%)
Dec 07, 2021 17.22 17.55 16.89 17.07 2,942,985 +0.46(+2.77%)
Dec 06, 2021 15.50 17.02 15.50 16.61 3,557,590 +1.19(+7.72%)
Dec 03, 2021 15.74 15.82 15.01 15.42 3,525,294 -0.33(-2.10%)
Dec 02, 2021 15.24 16.05 15.05 15.75 4,519,089 +0.54(+3.55%)
Dec 01, 2021 16.49 16.68 15.20 15.21 4,923,969 -0.31(-2.00%)
Nov 30, 2021 16.00 16.17 14.98 15.52 8,861,329 -0.70(-4.32%)
Nov 29, 2021 16.30 16.44 15.73 16.22 3,895,152 +0.22(+1.37%)
Nov 26, 2021 15.59 16.17 15.50 16.00 4,645,298 -0.91(-5.38%)
Nov 24, 2021 17.11 17.29 16.72 16.91 3,883,151 -0.31(-1.80%)
Nov 23, 2021 17.98 18.02 17.17 17.22 2,566,878 -0.80(-4.44%)
Nov 22, 2021 17.99 18.38 17.75 18.02 2,480,798 +0.04(+0.22%)
Nov 19, 2021 18.78 18.94 17.78 17.98 4,306,696 -1.11(-5.81%)
Nov 18, 2021 19.60 19.15 19.02 19.09 2,789,425 -0.47(-2.40%)
Nov 17, 2021 20.45 20.59 19.54 19.56 2,225,291 -0.97(-4.72%)
Nov 16, 2021 20.40 20.78 19.85 20.53 1,624,444 +0.00(+0.00%)
Nov 15, 2021 20.61 20.83 20.23 20.53 3,157,601 +0.08(+0.39%)
Nov 12, 2021 21.23 21.42 20.41 20.45 2,409,265 -0.80(-3.76%)
Nov 11, 2021 21.19 21.90 21.00 21.25 1,857,271 +0.02(+0.09%)
Nov 10, 2021 21.24 21.23 3,417,000 -0.53(-2.44%)
Nov 09, 2021 22.44 23.15 21.36 21.76 4,304,805 +0.11(+0.51%)
Nov 08, 2021 22.10 22.16 21.31 21.65 4,159,986 -0.46(-2.08%)
Nov 05, 2021 21.41 22.27 20.20 22.11 7,261,652 +1.68(+8.22%)
Nov 04, 2021 20.91 21.14 20.36 20.43 3,093,509 -0.40(-1.92%)
Nov 03, 2021 20.92 22.00 20.74 20.83 5,879,399 +0.12(+0.58%)
Nov 02, 2021 20.63 20.88 20.34 20.71 3,468,088 -0.19(-0.91%)
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.