Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2022	12.43	12.61	12.05	12.11	2,770,276	-0.44(-3.51%)
Sep 29, 2022	12.29	12.66	12.08	12.55	3,758,278	+0.03(+0.24%)
Sep 28, 2022	12.26	12.52	12.10	12.52	2,521,055	+0.37(+3.05%)
Sep 27, 2022	12.07	12.51	11.93	12.15	2,814,126	+0.29(+2.45%)
Sep 26, 2022	12.01	12.53	11.77	11.86	2,266,199	-0.25(-2.06%)
Sep 23, 2022	12.34	12.46	11.99	12.11	4,138,960	-0.39(-3.12%)
Sep 22, 2022	12.60	12.63	12.22	12.50	2,680,545	-0.07(-0.56%)
Sep 21, 2022	13.02	13.10	12.56	12.57	2,834,757	-0.49(-3.75%)
Sep 20, 2022	13.26	13.37	13.03	13.06	2,003,736	-0.35(-2.61%)
Sep 19, 2022	13.43	13.73	13.31	13.41	1,914,406	-0.16(-1.18%)
Sep 16, 2022	13.58	13.76	13.38	13.57	2,429,427	-0.24(-1.74%)
Sep 15, 2022	13.90	14.14	13.68	13.81	2,126,555	-0.12(-0.86%)
Sep 14, 2022	13.34	13.96	12.98	13.93	3,131,097	+0.57(+4.27%)
Sep 13, 2022	13.45	13.74	13.22	13.36	2,514,830	-0.58(-4.16%)
Sep 12, 2022	14.15	14.35	13.82	13.94	1,812,607	-0.13(-0.92%)
Sep 09, 2022	13.85	14.11	13.80	14.07	1,464,690	+0.41(+3.00%)
Sep 08, 2022	13.50	13.70	13.23	13.66	2,088,700	-0.07(-0.51%)
Sep 07, 2022	13.14	13.74	13.09	13.73	2,554,570	+0.46(+3.47%)
Sep 06, 2022	13.58	13.69	13.19	13.27	2,349,393	-0.34(-2.50%)
Sep 02, 2022	13.80	13.95	13.44	13.61	2,714,993	-0.19(-1.38%)
Sep 01, 2022	14.00	14.02	13.48	13.80	2,881,588	-0.28(-1.99%)
Aug 31, 2022	14.60	14.61	14.01	14.08	3,083,032	-0.48(-3.30%)
Aug 30, 2022	14.87	15.01	14.51	14.56	3,863,954	-0.24(-1.62%)
Aug 29, 2022	14.56	14.90	14.56	14.80	2,057,063	-0.02(-0.13%)
Aug 26, 2022	15.21	15.41	14.79	14.82	2,406,417	-0.53(-3.45%)
Aug 25, 2022	15.54	15.81	15.27	15.35	1,630,055	-0.13(-0.84%)
Aug 24, 2022	15.37	15.56	15.20	15.48	2,310,337	+0.19(+1.24%)
Aug 23, 2022	15.40	15.77	15.19	15.29	1,668,352	-0.04(-0.26%)
Aug 22, 2022	15.78	15.89	15.32	15.33	2,723,422	-0.94(-5.78%)
Aug 19, 2022	16.66	16.80	16.18	16.27	2,484,325	-0.77(-4.52%)
Aug 18, 2022	17.01	17.27	16.72	17.04	1,721,136	-0.12(-0.70%)
Aug 17, 2022	17.23	17.36	16.85	17.16	2,885,674	-0.41(-2.33%)
Aug 16, 2022	17.21	17.66	17.02	17.57	1,951,676	+0.21(+1.21%)
Aug 15, 2022	16.96	17.50	16.96	17.36	1,909,092	+0.12(+0.70%)
Aug 12, 2022	17.16	17.53	17.14	17.24	1,264,638	+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%)