Cinemark Holdings Inc (NY: CNK )

22.23 USD +1.17 (+5.56%)
Streaming Delayed Price Updated: 1:03 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 13, 2021 20.50 21.69 20.45 21.06 3,585,102 +0.74(+3.64%)
May 12, 2021 21.30 21.57 20.32 20.32 2,766,147 -1.10(-5.14%)
May 11, 2021 20.71 21.90 20.59 21.42 2,890,155 -0.07(-0.33%)
May 10, 2021 21.74 22.36 21.44 21.49 3,171,304 -0.08(-0.37%)
May 07, 2021 21.10 22.15 20.88 21.57 4,829,363 +1.08(+5.27%)
May 06, 2021 21.12 21.22 20.32 20.49 2,650,140 -0.63(-2.98%)
May 05, 2021 21.68 22.33 21.03 21.12 2,170,800 -0.92(-4.17%)
May 04, 2021 21.89 22.06 21.09 22.04 2,329,763 -0.10(-0.45%)
May 03, 2021 21.43 22.19 21.12 22.14 2,578,878 +0.94(+4.43%)
Apr 30, 2021 21.44 21.63 21.03 21.20 2,782,100 -0.40(-1.85%)
Apr 29, 2021 22.03 22.10 21.17 21.60 1,572,278 -0.19(-0.87%)
Apr 28, 2021 22.19 22.35 21.67 21.79 2,082,792 -0.32(-1.45%)
Apr 27, 2021 22.49 22.97 22.00 22.11 2,467,483 -0.17(-0.76%)
Apr 26, 2021 21.90 22.63 21.81 22.28 2,575,484 +0.81(+3.77%)
Apr 23, 2021 21.52 21.71 21.17 21.47 1,682,800 +0.22(+1.04%)
Apr 22, 2021 21.23 21.98 21.15 21.25 2,563,175 +0.22(+1.05%)
Apr 21, 2021 20.23 21.15 20.10 21.03 4,121,323 +0.51(+2.49%)
Apr 20, 2021 21.65 21.76 20.06 20.52 3,849,446 -1.54(-6.98%)
Apr 19, 2021 21.38 22.06 21.25 22.06 2,777,610 +0.80(+3.76%)
Apr 16, 2021 21.81 21.86 20.96 21.26 2,094,600 -0.49(-2.25%)
Apr 15, 2021 22.00 22.03 21.53 21.75 1,672,142 +0.03(+0.14%)
Apr 14, 2021 21.65 22.45 21.35 21.72 2,019,447 +0.18(+0.84%)
Apr 13, 2021 21.74 21.88 21.12 21.54 2,407,166 -0.41(-1.87%)
Apr 12, 2021 22.51 22.58 21.48 21.95 2,458,119 -0.68(-3.00%)
Apr 09, 2021 22.86 22.95 22.35 22.63 2,118,100 -0.34(-1.48%)
Apr 08, 2021 22.72 23.13 22.20 22.97 2,828,386 -0.08(-0.35%)
Apr 07, 2021 23.53 23.76 22.52 23.05 3,022,244 -0.40(-1.71%)
Apr 06, 2021 22.92 23.70 22.71 23.45 3,295,169 +0.42(+1.82%)
Apr 05, 2021 22.12 23.17 21.81 23.03 5,370,873 +1.53(+7.12%)
Apr 01, 2021 20.65 21.63 20.47 21.50 3,936,400 +1.09(+5.34%)
Mar 31, 2021 20.48 20.87 20.13 20.41 2,760,134 -0.01(-0.05%)
Mar 30, 2021 20.08 20.42 19.75 20.42 3,136,154 +0.33(+1.64%)
Mar 29, 2021 20.69 20.69 19.76 20.09 2,253,880 -0.48(-2.33%)
Mar 26, 2021 21.12 21.29 19.68 20.57 4,339,000 -0.22(-1.06%)
Mar 25, 2021 19.28 21.08 19.20 20.79 3,375,835 +0.79(+3.95%)
Mar 24, 2021 20.89 21.42 20.00 20.00 3,573,088 -0.72(-3.47%)
Mar 23, 2021 21.98 22.20 20.56 20.72 4,805,348 -1.64(-7.33%)
Mar 22, 2021 23.55 23.55 22.09 22.36 5,486,222 -1.28(-5.41%)
Mar 19, 2021 23.53 23.87 22.91 23.64 3,981,500 +0.08(+0.34%)
Mar 18, 2021 24.03 24.25 23.36 23.56 3,387,286 -0.59(-2.44%)
Mar 17, 2021 24.00 24.63 23.61 24.15 5,127,067 -0.20(-0.82%)
Mar 16, 2021 25.85 25.85 24.04 24.35 4,038,919 -1.47(-5.69%)
Mar 15, 2021 24.68 26.12 24.50 25.82 4,913,020 +1.81(+7.54%)
Mar 12, 2021 23.87 24.31 23.36 24.01 3,108,500 +0.13(+0.54%)
Mar 11, 2021 24.87 24.87 23.58 23.88 4,763,684 -0.60(-2.45%)
Mar 10, 2021 24.16 25.53 24.08 24.48 4,071,580 +0.50(+2.09%)
Mar 09, 2021 24.54 24.73 23.84 23.98 2,877,061 -0.50(-2.04%)
Mar 08, 2021 24.68 25.08 23.71 24.48 3,607,581 +0.19(+0.78%)
Mar 05, 2021 24.07 24.36 22.69 24.29 4,160,600 +0.46(+1.93%)
Mar 04, 2021 24.17 25.18 23.16 23.83 5,378,961 -0.31(-1.28%)
Mar 03, 2021 24.12 25.22 23.78 24.14 5,766,640 +0.26(+1.09%)
Mar 02, 2021 24.06 24.35 23.36 23.88 4,009,810 -0.02(-0.08%)
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.