Canada markets open in 6 hours 32 minutes

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.95-0.14 (-0.82%)
At close: 04:00PM EDT
16.95 0.00 (0.00%)
After hours: 06:55PM EDT
Time Period:
May 30, 2023 - May 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 29, 202417.0017.2916.9516.9516.951,846,500
May 28, 202417.8717.8717.0117.0917.093,199,300
May 24, 202417.8818.0417.7417.8817.881,374,900
May 23, 202417.5218.0417.5217.7517.751,398,800
May 22, 202417.4517.7617.2317.7617.762,833,000
May 21, 202417.5417.8917.3517.4817.482,616,200
May 20, 202417.6817.8417.5017.6817.681,485,500
May 17, 202417.8217.9117.3817.6817.682,629,100
May 16, 202418.7418.8917.8017.8117.813,383,900
May 15, 202418.7518.8618.3918.7318.734,228,800
May 14, 202418.5119.3118.1618.7818.786,292,600
May 13, 202417.1918.3717.1818.0318.034,374,800
May 10, 202417.2217.3017.1117.1817.181,452,300
May 09, 202417.2217.4717.0817.2217.221,471,500
May 08, 202417.2617.4117.1017.3717.371,889,800
May 07, 202416.7517.4116.6817.3817.382,397,700
May 06, 202417.6817.8617.0017.0117.013,134,000
May 03, 202417.8718.5217.5617.7217.723,420,700
May 02, 202418.3018.7717.1617.5917.593,622,500
May 01, 202417.1217.6616.9817.4317.435,392,700
Apr 30, 202417.3917.4317.0317.1417.142,584,800
Apr 29, 202417.6017.7817.3217.5417.541,981,700
Apr 26, 202417.6417.7617.4117.6517.651,745,200
Apr 25, 202417.4917.5517.1917.4817.481,780,500
Apr 24, 202417.7717.9217.4617.7117.712,041,100
Apr 23, 202417.9518.2517.7517.8317.832,310,600
Apr 22, 202418.2918.4017.8517.8617.863,655,900
Apr 19, 202417.9918.3317.8518.2218.222,408,200
Apr 18, 202418.3318.5318.0718.1218.121,857,600
Apr 17, 202418.3218.5917.9918.1318.131,740,400
Apr 16, 202417.7418.2417.6418.1318.132,426,500
Apr 15, 202417.8118.3017.6817.6817.682,908,700
Apr 12, 202418.0918.2017.7417.7917.792,736,500
Apr 11, 202418.4618.5517.8018.2418.243,164,900
Apr 10, 202418.8418.8618.2618.4818.483,182,400
Apr 09, 202419.1219.3518.9819.0819.083,095,500
Apr 08, 202419.8219.9919.1719.1819.185,351,200
Apr 05, 202419.4020.4019.2219.7719.7710,753,400
Apr 04, 202418.7219.1118.7218.7618.762,918,000
Apr 03, 202418.4018.8618.2618.7018.702,626,300
Apr 02, 202418.3718.6518.0918.4318.431,890,900
Apr 01, 202418.0018.4717.8018.4618.462,564,300
Mar 28, 202417.9418.0517.6917.9717.971,641,300
Mar 27, 202417.7418.0717.6318.0718.071,626,400
Mar 26, 202417.8318.0117.5817.5917.591,545,400
Mar 25, 202418.0718.3117.7317.7317.731,066,100
Mar 22, 202417.7618.0517.6717.9717.971,295,400
Mar 21, 202417.8818.0817.7417.8117.811,525,700
Mar 20, 202417.9718.0317.7717.8817.883,476,300
Mar 19, 202418.2618.3617.9618.0318.034,040,200
Mar 18, 202418.3118.5518.1018.2918.292,523,900
Mar 15, 202418.8018.8018.2618.3418.343,065,800
Mar 14, 202418.9519.2218.5918.8518.853,781,200
Mar 13, 202418.1818.9018.1818.8718.873,338,300
Mar 12, 202417.7318.5217.5718.1318.133,762,400
Mar 11, 202417.0917.7017.0117.6617.663,960,600
Mar 08, 202417.7117.8517.0117.1417.141,775,000
Mar 07, 202417.0417.8017.0417.6517.654,003,500
Mar 06, 202417.3117.4316.9517.0617.061,704,500
Mar 05, 202417.1317.3716.7617.2217.222,504,100
Mar 04, 202417.5717.7916.9617.1117.112,343,500
Mar 01, 202417.2517.6316.8317.5817.584,635,000
Feb 29, 202417.3117.5317.0417.4117.414,277,300
Feb 28, 202416.7617.4216.7417.1917.194,009,900
Feb 27, 202416.0916.8516.0516.8116.813,645,100
Feb 26, 202416.1616.6716.0416.0516.053,261,700
Feb 23, 202416.0216.3315.7516.2916.292,951,100
Feb 22, 202416.3516.6816.0216.0916.093,830,500
Feb 21, 202416.3816.4115.9516.3016.302,558,900
Feb 20, 202416.3616.5016.2116.4316.433,282,800
Feb 16, 202416.4517.0015.7016.5416.545,024,900
Feb 15, 202415.7916.7915.7916.5516.5510,067,400
Feb 14, 202415.6515.9115.3715.7815.783,155,500
Feb 13, 202415.0915.6714.6815.4515.453,376,500
Feb 12, 202414.9815.5214.9215.2615.263,990,100
Feb 09, 202414.8415.3214.7615.0415.044,113,900
Feb 08, 202414.5915.0514.5014.8814.885,254,600
Feb 07, 202414.0814.4714.0014.4414.442,262,200
Feb 06, 202413.8214.6213.4514.1314.132,538,400
Feb 05, 202413.9814.1613.8013.9413.943,427,000
Feb 02, 202413.7314.1613.6314.1014.101,862,800
Feb 01, 202413.8614.0313.7313.8513.851,743,600
Jan 31, 202413.8614.3313.7313.8313.832,051,500
Jan 30, 202414.3014.5113.9213.9313.933,813,500
Jan 29, 202414.2114.7514.1814.4314.433,178,800
Jan 26, 202414.1314.3214.0414.2614.261,763,400
Jan 25, 202414.0914.1513.8514.0714.072,147,700
Jan 24, 202414.4514.7113.7513.9313.932,897,100
Jan 23, 202414.5914.8714.1514.2514.253,567,500
Jan 22, 202414.2814.5914.2814.4314.433,071,300
Jan 19, 202413.8114.3013.6614.2514.252,312,900
Jan 18, 202413.6413.8713.5413.7413.742,925,700
Jan 17, 202413.2713.7513.2713.5913.592,892,100
Jan 16, 202413.3613.4513.1913.4013.403,692,800
Jan 12, 202413.3513.5613.1913.5013.502,749,600
Jan 11, 202413.4913.7413.2913.3513.353,859,500
Jan 10, 202413.6213.9013.5013.8413.843,101,000
Jan 09, 202413.7213.8413.5213.6613.662,730,500
Jan 08, 202413.8313.8713.5313.7913.791,960,600
Jan 05, 202413.7513.9413.6513.7813.781,856,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...