Skip to main content

Cinemark Holdings Inc (NY: CNK )

11.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2023 8.770 9.000 8.390 8.420 3,394,462 -0.24(-2.77%)
Dec 30, 2022 8.500 8.700 8.420 8.660 2,616,519 +0.01(+0.12%)
Dec 29, 2022 8.400 8.670 8.320 8.650 2,551,443 +0.30(+3.59%)
Dec 28, 2022 8.650 8.940 8.280 8.350 3,842,396 -0.39(-4.46%)
Dec 27, 2022 8.620 8.940 8.310 8.740 4,042,762 +0.10(+1.16%)
Dec 23, 2022 9.270 9.580 8.620 8.640 4,630,964 -0.73(-7.79%)
Dec 22, 2022 8.800 9.380 8.395 9.370 6,291,153 +0.42(+4.69%)
Dec 21, 2022 9.180 9.290 8.900 8.950 4,381,034 -0.26(-2.82%)
Dec 20, 2022 9.670 9.680 8.960 9.210 4,914,536 -0.50(-5.15%)
Dec 19, 2022 10.65 10.68 9.580 9.710 6,610,928 -1.12(-10.34%)
Dec 16, 2022 11.25 11.47 10.78 10.83 5,865,153 -0.64(-5.58%)
Dec 15, 2022 11.73 11.90 11.38 11.47 2,770,730 -0.53(-4.42%)
Dec 14, 2022 12.13 12.32 11.64 12.00 4,110,724 -0.27(-2.20%)
Dec 13, 2022 12.77 12.95 12.27 12.27 3,144,753 +0.02(+0.16%)
Dec 12, 2022 12.16 12.45 11.93 12.25 3,374,547 +0.05(+0.41%)
Dec 09, 2022 12.37 12.54 12.16 12.20 2,890,883 -0.20(-1.61%)
Dec 08, 2022 12.09 12.65 12.06 12.40 2,200,139 +0.38(+3.16%)
Dec 07, 2022 12.52 12.61 11.98 12.02 2,374,488 -0.59(-4.68%)
Dec 06, 2022 13.26 13.26 12.36 12.61 2,401,548 -0.63(-4.76%)
Dec 05, 2022 13.68 13.77 12.99 13.24 2,633,154 -0.53(-3.85%)
Dec 02, 2022 13.58 13.96 13.32 13.77 2,391,247 -0.01(-0.07%)
Dec 01, 2022 13.55 14.50 13.55 13.78 3,472,211 +0.17(+1.25%)
Nov 30, 2022 13.57 13.62 13.02 13.61 2,172,874 +0.17(+1.26%)
Nov 29, 2022 13.51 13.56 13.19 13.44 3,459,739 +0.04(+0.30%)
Nov 28, 2022 13.68 13.79 13.29 13.40 2,912,770 -0.45(-3.25%)
Nov 25, 2022 13.82 14.10 13.69 13.85 1,488,601 +0.03(+0.22%)
Nov 23, 2022 12.30 13.92 12.29 13.82 4,445,059 +1.55(+12.63%)
Nov 22, 2022 11.94 12.29 11.69 12.27 2,013,732 +0.28(+2.34%)
Nov 21, 2022 12.70 12.72 11.88 11.99 3,091,991 -0.65(-5.14%)
Nov 18, 2022 12.98 13.12 12.40 12.64 2,457,847 -0.09(-0.71%)
Nov 17, 2022 12.68 12.76 12.39 12.73 2,071,638 -0.07(-0.55%)
Nov 16, 2022 12.81 12.96 12.53 12.80 1,869,713 -0.11(-0.85%)
Nov 15, 2022 12.75 13.17 12.69 12.91 2,070,823 +0.44(+3.53%)
Nov 14, 2022 12.36 12.86 12.36 12.47 4,256,288 +0.08(+0.65%)
Nov 11, 2022 12.00 12.46 11.72 12.39 2,710,138 +0.47(+3.94%)
Nov 10, 2022 12.25 12.25 11.80 11.92 2,963,182 +0.21(+1.79%)
Nov 09, 2022 11.89 11.94 11.49 11.71 2,742,631 -0.47(-3.86%)
Nov 08, 2022 12.40 12.52 11.96 12.18 2,273,018 -0.03(-0.25%)
Nov 07, 2022 11.73 12.53 11.67 12.21 5,421,949 +0.60(+5.17%)
Nov 04, 2022 11.44 11.93 11.07 11.61 6,089,787 +1.00(+9.43%)
Nov 03, 2022 10.30 10.68 10.05 10.61 3,900,846 +0.12(+1.14%)
Nov 02, 2022 10.63 10.49 2,405,209 -0.26(-2.42%)
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.