Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2023	14.69	14.93	14.63	14.79	2,926,424	+0.37(+2.57%)
Mar 30, 2023	14.43	14.60	14.26	14.42	1,252,168	+0.15(+1.05%)
Mar 29, 2023	14.15	14.33	13.91	14.27	2,053,124	+0.24(+1.71%)
Mar 28, 2023	13.75	14.11	13.64	14.03	2,560,737	+0.26(+1.89%)
Mar 27, 2023	13.50	13.86	13.32	13.77	2,417,070	+0.35(+2.61%)
Mar 24, 2023	13.10	13.46	12.89	13.42	2,040,132	+0.18(+1.36%)
Mar 23, 2023	12.73	13.89	12.61	13.24	4,464,733	+0.72(+5.75%)
Mar 22, 2023	13.00	13.00	12.50	12.52	1,995,026	-0.47(-3.62%)
Mar 21, 2023	13.03	13.20	12.83	12.99	2,739,075	+0.09(+0.70%)
Mar 20, 2023	12.40	12.98	12.26	12.90	5,616,503	+0.63(+5.13%)
Mar 17, 2023	12.62	12.62	12.07	12.27	4,442,157	-0.36(-2.85%)
Mar 16, 2023	12.32	12.96	12.26	12.63	2,333,970	+0.02(+0.16%)
Mar 15, 2023	12.49	12.74	12.31	12.61	3,041,025	-0.21(-1.64%)
Mar 14, 2023	13.10	13.33	12.70	12.82	2,302,439	-0.04(-0.31%)
Mar 13, 2023	12.66	13.08	12.31	12.86	2,411,378	+0.01(+0.08%)
Mar 10, 2023	12.80	13.12	12.45	12.85	2,436,802	+0.03(+0.23%)
Mar 09, 2023	13.38	13.48	12.79	12.82	3,258,157	-0.59(-4.40%)
Mar 08, 2023	13.34	13.73	13.27	13.41	2,775,364	+0.10(+0.75%)
Mar 07, 2023	13.53	13.55	13.26	13.31	1,474,086	-0.21(-1.55%)
Mar 06, 2023	13.80	13.98	13.27	13.52	2,803,782	-0.23(-1.67%)
Mar 03, 2023	13.72	14.01	13.68	13.75	1,702,658	-0.02(-0.15%)
Mar 02, 2023	13.22	13.79	12.87	13.77	2,000,480	+0.34(+2.53%)
Mar 01, 2023	13.68	13.68	13.00	13.43	3,119,095	-0.18(-1.32%)
Feb 28, 2023	13.92	14.03	13.52	13.61	4,307,422	-0.33(-2.37%)
Feb 27, 2023	13.61	14.04	13.51	13.94	4,597,983	+0.67(+5.05%)
Feb 24, 2023	12.42	13.72	12.40	13.27	4,815,254	+0.18(+1.38%)
Feb 23, 2023	12.91	13.57	12.76	13.09	4,966,033	+0.32(+2.51%)
Feb 22, 2023	12.57	12.99	12.54	12.77	3,686,260	+0.29(+2.32%)
Feb 21, 2023	11.44	12.54	11.43	12.48	4,242,645	+0.80(+6.85%)
Feb 17, 2023	11.78	11.88	11.46	11.68	2,188,241	-0.13(-1.10%)
Feb 16, 2023	12.15	12.20	11.76	11.81	1,975,654	-0.54(-4.37%)
Feb 15, 2023	11.69	12.36	11.69	12.35	2,052,288	+0.54(+4.57%)
Feb 14, 2023	11.67	11.93	11.42	11.81	2,385,544	+0.00(+0.00%)
Feb 13, 2023	11.70	11.90	11.53	11.81	1,611,837	+0.11(+0.94%)
Feb 10, 2023	12.03	12.12	11.48	11.70	2,798,459	-0.51(-4.18%)
Feb 09, 2023	12.84	12.96	12.08	12.21	2,039,119	-0.37(-2.94%)
Feb 08, 2023	12.68	12.77	12.36	12.58	2,661,013	-0.13(-1.02%)
Feb 07, 2023	12.66	12.85	12.36	12.71	1,891,173	-0.01(-0.08%)
Feb 06, 2023	12.40	12.80	12.34	12.72	1,509,902	+0.13(+1.03%)
Feb 03, 2023	12.67	12.94	12.45	12.59	3,089,854	-0.26(-2.02%)
Feb 02, 2023	12.57	13.18	12.50	12.85	5,208,177	+0.47(+3.80%)
Feb 01, 2023	11.91	12.49	11.74	12.38	3,518,123	+0.44(+3.69%)
Jan 31, 2023	11.23	11.95	11.20	11.94	3,723,553	+0.78(+6.99%)
Jan 30, 2023	11.37	11.72	11.05	11.16	2,215,733	-0.40(-3.46%)
Jan 27, 2023	11.34	11.64	11.08	11.56	2,089,241	+0.09(+0.78%)
Jan 26, 2023	11.65	11.81	11.40	11.47	2,311,102	-0.04(-0.35%)
Jan 25, 2023	11.38	11.55	11.28	11.51	2,257,167	-0.12(-1.03%)
Jan 24, 2023	11.28	11.69	11.00	11.63	2,748,846	+0.44(+3.93%)
Jan 23, 2023	11.14	11.38	10.99	11.19	1,985,218	+0.15(+1.36%)
Jan 20, 2023	10.90	11.21	10.59	11.04	3,546,352	+0.34(+3.18%)
Jan 19, 2023	10.61	10.86	10.33	10.70	3,021,993	-0.02(-0.19%)
Jan 18, 2023	11.17	11.22	10.59	10.72	4,332,795	-0.37(-3.34%)
Jan 17, 2023	10.88	11.18	10.79	11.09	3,220,872	+0.28(+2.59%)
Jan 13, 2023	10.38	10.81	10.30	10.81	4,201,213	+0.32(+3.05%)
Jan 12, 2023	9.990	10.57	9.810	10.49	9,731,244	+0.96(+10.07%)
Jan 11, 2023	9.720	9.760	9.380	9.530	4,728,904	-0.12(-1.24%)
Jan 10, 2023	8.760	9.700	8.690	9.650	4,358,302	+0.86(+9.78%)
Jan 09, 2023	8.500	8.948	8.465	8.790	4,812,164	+0.37(+4.39%)
Jan 06, 2023	8.720	8.790	8.330	8.420	5,415,694	-0.23(-2.66%)
Jan 05, 2023	8.670	8.690	8.383	8.650	3,316,287	-0.12(-1.37%)
Jan 04, 2023	8.530	9.015	8.425	8.770	3,205,041	+0.35(+4.16%)