Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.97 -0.10 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 16.07 16.17 15.56 16.01 3,191,408 -0.07(-0.44%)
May 30, 2023 16.63 16.81 15.65 16.08 3,396,249 -0.48(-2.90%)
May 26, 2023 16.96 17.29 16.54 16.56 1,603,496 -0.25(-1.49%)
May 25, 2023 16.93 16.94 16.51 16.81 1,252,018 -0.16(-0.94%)
May 24, 2023 16.84 17.02 16.69 16.97 1,359,832 -0.03(-0.18%)
May 23, 2023 16.88 17.30 16.83 17.00 1,424,276 +0.04(+0.24%)
May 22, 2023 16.98 17.15 16.85 16.96 1,617,562 +0.11(+0.65%)
May 19, 2023 17.16 17.16 16.57 16.85 1,512,194 -0.15(-0.88%)
May 18, 2023 17.21 17.43 16.86 17.00 1,904,201 -0.17(-0.99%)
May 17, 2023 16.67 17.28 16.53 17.17 2,432,961 +0.67(+4.06%)
May 16, 2023 16.83 16.88 16.38 16.50 1,500,472 -0.44(-2.60%)
May 15, 2023 16.62 17.12 16.43 16.94 2,796,506 +0.49(+2.98%)
May 12, 2023 16.50 16.70 16.36 16.45 1,626,719 -0.02(-0.12%)
May 11, 2023 16.87 16.89 16.36 16.47 2,093,333 -0.58(-3.40%)
May 10, 2023 17.25 17.31 16.76 17.05 2,201,606 +0.10(+0.59%)
May 09, 2023 16.32 17.22 16.26 16.95 3,612,468 +0.63(+3.86%)
May 08, 2023 16.69 17.47 16.25 16.32 4,570,412 +0.18(+1.12%)
May 05, 2023 16.99 17.28 15.97 16.14 5,179,929 -0.37(-2.24%)
May 04, 2023 16.25 16.56 16.00 16.51 3,554,579 +0.03(+0.18%)
May 03, 2023 16.75 17.04 16.46 16.48 1,648,434 -0.35(-2.08%)
May 02, 2023 16.87 17.00 16.40 16.83 2,644,618 -0.27(-1.58%)
May 01, 2023 16.82 17.18 16.62 17.10 2,484,427 +0.22(+1.30%)
Apr 28, 2023 16.50 17.09 16.48 16.88 2,148,190 +0.28(+1.69%)
Apr 27, 2023 16.00 16.61 15.87 16.60 2,098,524 +0.71(+4.47%)
Apr 26, 2023 16.00 16.21 15.72 15.89 1,730,071 -0.15(-0.94%)
Apr 25, 2023 16.27 16.36 15.94 16.04 2,071,089 -0.43(-2.61%)
Apr 24, 2023 16.45 16.55 16.18 16.47 1,783,856 -0.01(-0.06%)
Apr 21, 2023 16.52 16.59 16.24 16.48 2,692,340 -0.04(-0.24%)
Apr 20, 2023 16.44 16.65 16.29 16.52 3,126,627 -0.05(-0.30%)
Apr 19, 2023 16.57 16.62 16.30 16.57 1,142,806 +0.03(+0.18%)
Apr 18, 2023 16.90 16.90 16.35 16.54 1,464,699 -0.15(-0.90%)
Apr 17, 2023 16.64 16.85 16.46 16.69 2,448,275 +0.41(+2.52%)
Apr 14, 2023 16.62 16.70 16.13 16.28 1,469,187 -0.25(-1.51%)
Apr 13, 2023 16.46 16.66 16.37 16.53 1,710,967 +0.20(+1.22%)
Apr 12, 2023 16.52 16.71 16.12 16.33 2,154,665 +0.05(+0.31%)
Apr 11, 2023 16.34 16.71 16.11 16.28 3,237,008 +0.07(+0.43%)
Apr 10, 2023 15.61 16.57 15.57 16.21 6,173,885 +1.00(+6.57%)
Apr 06, 2023 14.60 15.45 14.47 15.21 4,328,350 +0.86(+5.99%)
Apr 05, 2023 14.49 14.58 14.29 14.35 3,086,239 -0.23(-1.58%)
Apr 04, 2023 14.86 14.93 14.36 14.58 1,855,829 -0.28(-1.88%)
Apr 03, 2023 14.64 14.92 14.51 14.86 2,070,868 +0.07(+0.47%)
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%)
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.