Canada markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
17.59+0.16 (+0.92%)
At close: 04:00PM EDT
17.21 -0.38 (-2.16%)
After hours: 05:57PM EDT
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202418.3018.7717.1617.5917.593,563,965
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
Jan 04, 202414.0014.0013.7013.8213.822,827,200
Jan 03, 202413.9014.1713.8113.9413.942,517,800
Jan 02, 202413.7414.1213.2113.9613.963,177,600
Dec 29, 202314.1514.1913.9014.0914.092,570,000
Dec 28, 202313.9414.2113.8814.0714.072,107,300
Dec 27, 202313.9314.1913.8013.9913.992,185,400
Dec 26, 202314.0614.2113.8113.9113.912,442,200
Dec 22, 202314.4514.5614.0214.0914.092,384,700
Dec 21, 202314.2614.5813.8714.4714.472,777,200
Dec 20, 202313.9214.6213.6714.1414.145,776,000
Dec 19, 202314.8615.0714.6314.9314.932,158,300
Dec 18, 202315.1315.3914.8614.9114.912,667,500
Dec 15, 202315.4115.4514.9515.2915.298,235,500
Dec 14, 202315.6515.9215.0415.3515.353,006,000
Dec 13, 202315.0615.4114.8715.3815.382,190,200
Dec 12, 202315.1815.3514.9415.0215.022,124,600
Dec 11, 202314.7515.2614.6615.1915.192,279,300
Dec 08, 202314.6815.0914.5814.7114.713,774,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...