Cinemark Holdings Inc (NY: CNK )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	14.20	15.30		15.10	3,845,171	+0.76(+5.30%)
Jan 28, 2022	14.00	14.34	13.37	14.34	4,517,081	+0.08(+0.56%)
Jan 27, 2022	15.75	15.79	14.17	14.26	4,339,826	-1.31(-8.41%)
Jan 26, 2022	16.09	16.42	15.54	15.57	2,709,039	-0.19(-1.21%)
Jan 25, 2022	15.10	15.91	15.05	15.76	3,323,582	+0.26(+1.68%)
Jan 24, 2022	15.34	15.60	14.42	15.50	5,657,859	-0.50(-3.12%)
Jan 21, 2022	16.10	16.20	15.40	16.00	3,961,116	-0.33(-2.02%)
Jan 20, 2022	16.63	17.05	16.25	16.33	2,947,688	-0.09(-0.55%)
Jan 19, 2022	16.75	17.02	16.41	16.42	2,524,935	-0.48(-2.84%)
Jan 18, 2022	17.15	17.54	16.61	16.90	2,657,209	-0.48(-2.76%)
Jan 14, 2022				17.38	0	+0.24(+1.40%)
Jan 13, 2022	17.44	17.75	17.12	17.14	1,782,385	-0.08(-0.46%)
Jan 12, 2022	17.08	17.32	16.95	17.22	1,906,094	+0.13(+0.76%)
Jan 11, 2022	16.91	17.28	16.78	17.09	1,722,052	+0.10(+0.59%)
Jan 10, 2022	17.17	17.26	16.59	16.99	1,877,627	-0.18(-1.05%)
Jan 07, 2022	17.11	17.35	16.91	17.17	2,598,806	+0.41(+2.45%)
Jan 06, 2022	16.80	17.29	16.50	16.76	2,322,873	-0.03(-0.18%)
Jan 05, 2022	17.31	17.78	16.61	16.79	2,554,505	-0.43(-2.50%)
Jan 04, 2022	17.27	17.61	17.00	17.22	2,243,430	+0.20(+1.18%)
Jan 03, 2022	16.40	17.40	16.34	17.02	2,752,382	+0.90(+5.58%)
Dec 31, 2021	16.39	16.63	15.96	16.12	2,037,400	-0.36(-2.18%)
Dec 30, 2021	16.45	16.97	16.41	16.48	2,320,736	-0.04(-0.24%)
Dec 29, 2021	16.80	16.80	16.35	16.52	1,923,924	-0.22(-1.31%)
Dec 28, 2021	16.52	17.30	16.51	16.74	2,181,722	-0.02(-0.12%)
Dec 27, 2021	17.21	17.22	16.40	16.76	3,095,001	-0.67(-3.84%)
Dec 23, 2021	17.56	17.65	17.15	17.43	1,567,395	+0.10(+0.58%)
Dec 22, 2021	17.23	17.44	16.83	17.33	2,332,417	+0.10(+0.58%)
Dec 21, 2021	16.59	17.63	16.59	17.23	2,455,557	+0.62(+3.73%)
Dec 20, 2021	16.09	16.95	15.97	16.61	2,767,768	+0.40(+2.47%)
Dec 17, 2021	15.93	16.81	15.76	16.21	5,699,825	+0.05(+0.31%)
Dec 16, 2021	16.72	16.87	15.97	16.16	1,954,941	-0.30(-1.82%)
Dec 15, 2021	16.30	16.55	15.61	16.46	2,941,533	+0.20(+1.23%)
Dec 14, 2021	15.72	16.42	15.60	16.26	2,447,766	+0.12(+0.74%)
Dec 13, 2021	16.70	16.80	15.72	16.14	2,407,025	-0.74(-4.38%)
Dec 10, 2021	16.81	16.91	16.38	16.88	2,912,420	-0.02(-0.12%)
Dec 09, 2021	16.70	17.31	16.61	16.90	2,052,619	-0.18(-1.05%)
Dec 08, 2021	17.24	17.61	16.95	17.08	2,271,514	+0.01(+0.06%)
Dec 07, 2021	17.22	17.55	16.89	17.07	2,942,985	+0.46(+2.77%)
Dec 06, 2021	15.50	17.02	15.50	16.61	3,557,590	+1.19(+7.72%)
Dec 03, 2021	15.74	15.82	15.01	15.42	3,525,294	-0.33(-2.10%)
Dec 02, 2021	15.24	16.05	15.05	15.75	4,519,089	+0.54(+3.55%)
Dec 01, 2021	16.49	16.68	15.20	15.21	4,923,969	-0.31(-2.00%)
Nov 30, 2021	16.00	16.17	14.98	15.52	8,861,329	-0.70(-4.32%)
Nov 29, 2021	16.30	16.44	15.73	16.22	3,895,453	+0.22(+1.37%)
Nov 26, 2021	15.59	16.16	15.50	16.00	4,645,298	-0.91(-5.38%)
Nov 24, 2021	17.11	17.29	16.72	16.91	3,883,151	-0.31(-1.80%)
Nov 23, 2021	17.98	18.02	17.17	17.22	2,566,878	-0.80(-4.44%)
Nov 22, 2021	17.99	18.38	17.75	18.02	2,480,798	+0.04(+0.22%)
Nov 19, 2021	18.78	18.94	17.78	17.98	4,306,696	-1.11(-5.81%)
Nov 18, 2021	19.60	19.15	19.02	19.09	2,789,425	-0.47(-2.40%)
Nov 17, 2021	20.45	20.59	19.54	19.56	2,225,291	-0.97(-4.72%)
Nov 16, 2021	20.40	20.78	19.85	20.53	1,624,444	+0.00(+0.00%)
Nov 15, 2021	20.61	20.83	20.23	20.53	3,157,601	+0.08(+0.39%)
Nov 12, 2021	21.23	21.42	20.41	20.45	2,409,265	-0.80(-3.76%)
Nov 11, 2021	21.19	21.90	21.00	21.25	1,857,271	+0.02(+0.09%)
Nov 10, 2021	21.24			21.23	3,417,000	-0.53(-2.44%)
Nov 09, 2021	22.44	23.15	21.36	21.76	4,304,805	+0.11(+0.51%)
Nov 08, 2021	22.10	22.16	21.31	21.65	4,159,986	-0.46(-2.08%)
Nov 05, 2021	21.41	22.27	20.20	22.11	7,261,652	+1.68(+8.22%)
Nov 04, 2021	20.91	21.14	20.36	20.43	3,093,509	-0.40(-1.92%)
Nov 03, 2021	20.92	22.00	20.73	20.83	5,879,399	+0.12(+0.58%)
Nov 02, 2021	20.63	20.88	20.34	20.71	3,468,088	-0.19(-0.91%)