Canada Markets open in 8 hrs 38 mins

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
13.40-0.45 (-3.25%)
At close: 04:00PM EST
13.21 -0.19 (-1.42%)
After hours: 07:35PM EST
Time Period:
Nov 29, 2021 - Nov 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 2022------
Nov 28, 202213.6813.7913.2913.4013.402,912,800
Nov 25, 202213.8214.1013.6913.8513.851,488,600
Nov 23, 202212.3013.9212.2913.8213.824,445,000
Nov 22, 202211.9412.2911.6912.2712.272,013,700
Nov 21, 202212.7012.7211.8811.9911.993,092,000
Nov 18, 202212.9813.1212.4112.6412.642,457,800
Nov 17, 202212.6812.7612.3912.7312.732,071,600
Nov 16, 202212.8112.9612.5312.8012.801,869,700
Nov 15, 202212.7513.1712.6912.9112.912,070,800
Nov 14, 202212.3612.8612.3612.4712.474,256,300
Nov 11, 202212.0012.4711.7212.3912.392,710,100
Nov 10, 202212.2512.2511.8011.9211.922,963,900
Nov 09, 202211.8911.9411.4911.7111.712,742,300
Nov 08, 202212.4012.5211.9612.1812.182,273,000
Nov 07, 202211.7312.5311.6712.2112.215,421,900
Nov 04, 202211.4411.9311.0711.6111.616,089,800
Nov 03, 202210.3010.6810.0610.6110.613,926,700
Nov 02, 202210.6311.0110.3810.4910.492,405,100
Nov 01, 202210.9111.2310.6510.7510.752,867,300
Oct 31, 202210.7510.9010.4410.6110.612,924,300
Oct 28, 202210.3610.8210.2810.7910.792,557,000
Oct 27, 202210.4010.8410.2910.3510.352,482,300
Oct 26, 20229.9710.519.9710.2710.273,063,400
Oct 25, 20229.6610.209.6410.0110.012,432,800
Oct 24, 20229.739.909.519.679.672,489,800
Oct 21, 20229.169.819.079.779.774,339,900
Oct 20, 20229.189.509.139.159.152,382,800
Oct 19, 20229.499.659.159.199.193,282,400
Oct 18, 20229.8910.079.469.539.533,459,000
Oct 17, 20229.629.929.619.669.663,410,200
Oct 14, 20229.9510.159.369.369.364,491,400
Oct 13, 20229.9510.329.659.939.935,256,800
Oct 12, 20229.8810.199.7310.1810.187,391,400
Oct 11, 202211.0411.1410.0310.4110.4110,147,200
Oct 10, 202211.3611.4210.8411.1811.183,468,300
Oct 07, 202211.8912.1811.3611.4811.482,889,700
Oct 06, 202212.2912.3511.7112.0912.095,831,400
Oct 05, 202212.3912.4811.9812.3312.332,438,400
Oct 04, 202212.6912.9512.5412.7112.712,532,400
Oct 03, 202212.2112.4012.0612.3112.312,527,800
Sept 30, 202212.4312.6112.0512.1112.112,770,200
Sept 29, 202212.2912.6612.0812.5512.553,758,300
Sept 28, 202212.2612.5212.1012.5212.522,521,000
Sept 27, 202212.0712.5111.9312.1512.152,814,100
Sept 26, 202212.0112.5311.7711.8611.862,266,100
Sept 23, 202212.3412.4611.9912.1112.114,139,000
Sept 22, 202212.6012.6412.2212.5012.502,680,500
Sept 21, 202213.0213.1012.5612.5712.572,834,800
Sept 20, 202213.2613.3713.0313.0613.062,003,700
Sept 19, 202213.4313.7313.3213.4113.411,914,400
Sept 16, 202213.5813.7613.3813.5713.572,428,900
Sept 15, 202213.9014.1413.6813.8113.812,126,600
Sept 14, 202213.3413.9712.9813.9313.933,130,600
Sept 13, 202213.4513.7413.2213.3613.362,514,700
Sept 12, 202214.1514.3513.8213.9413.941,812,500
Sept 09, 202213.8514.1113.8014.0714.071,464,400
Sept 08, 202213.5013.7013.2313.6613.662,088,700
Sept 07, 202213.1413.7413.0913.7313.732,554,600
Sept 06, 202213.5813.6913.1913.2713.272,349,400
Sept 02, 202213.8013.9513.4413.6113.612,442,900
Sept 01, 202214.0014.0213.4813.8013.802,881,500
Aug 31, 202214.6014.6114.0114.0814.083,085,000
Aug 30, 202214.8715.0114.5114.5614.563,863,900
Aug 29, 202214.5614.9014.5614.8014.802,056,900
Aug 26, 202215.2115.4114.7914.8214.822,406,200
Aug 25, 202215.5415.8115.2715.3515.351,630,000
Aug 24, 202215.3715.5615.2015.4815.482,310,300
Aug 23, 202215.4015.7715.1915.2915.291,668,300
Aug 22, 202215.7815.9015.3215.3315.332,723,600
Aug 19, 202216.6616.8016.1816.2716.272,484,300
Aug 18, 202217.0117.2716.7217.0417.041,721,100
Aug 17, 202217.2317.3616.8517.1617.162,885,700
Aug 16, 202217.2117.6717.0217.5717.571,951,600
Aug 15, 202216.9617.5016.9617.3617.361,909,100
Aug 12, 202217.1617.5317.1417.2417.241,264,400
Aug 11, 202217.4717.7117.0117.0217.022,268,200
Aug 10, 202216.9917.2916.7617.1617.162,281,400
Aug 09, 202217.2017.2316.5016.7316.732,285,500
Aug 08, 202216.7917.6616.7917.2917.293,750,900
Aug 05, 202218.1218.1916.3116.7516.756,054,400
Aug 04, 202219.3819.7319.2119.3519.352,323,700
Aug 03, 202218.9919.4818.7519.3819.382,666,100
Aug 02, 202218.1319.1018.1318.8418.841,778,600
Aug 01, 202218.2018.4817.8518.3418.342,266,500
Jul 29, 202218.8218.9818.1318.3318.331,950,600
Jul 28, 202218.6319.0518.3918.9418.941,834,000
Jul 27, 202218.9119.1118.6118.7618.762,242,400
Jul 26, 202219.2719.2818.5418.6718.671,842,500
Jul 25, 202218.8019.3918.4219.2719.271,862,900
Jul 22, 202219.6619.7618.8018.9218.923,980,200
Jul 21, 202218.9919.5118.7619.5019.503,443,500
Jul 20, 202218.7719.4518.6119.1319.136,226,700
Jul 19, 202217.6118.8717.5618.8318.839,630,900
Jul 18, 202216.4016.8416.2816.6416.641,748,500
Jul 15, 202215.9216.2115.6816.1316.131,648,700
Jul 14, 202215.6815.9215.4915.7515.75980,500
Jul 13, 202215.3315.9215.2815.8615.861,062,800
Jul 12, 202215.4016.0015.4015.6515.651,710,600
Jul 11, 202215.4615.6815.1915.4315.431,508,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...