Canada markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
17.24+0.22 (+1.29%)
At close: 04:00PM EDT
17.22 -0.02 (-0.12%)
After hours: 07:42PM EDT
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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, 202218.1218.1916.3116.7516.756,052,300
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
Jul 08, 202215.7715.9615.4615.6015.601,727,700
Jul 07, 202215.5015.9315.3715.9115.913,197,600
Jul 06, 202215.7315.9514.9815.4615.461,790,700
Jul 05, 202214.8015.8314.6715.6515.653,286,100
Jul 01, 202214.9115.3114.6115.0315.031,763,100
Jun 30, 202214.6515.4914.4915.0215.022,794,000
Jun 29, 202214.7414.9214.3314.9014.901,743,200
Jun 28, 202215.2715.4114.9114.9114.912,008,200
Jun 27, 202215.0715.1914.5015.0515.051,709,400
Jun 24, 202214.1014.8213.9314.8114.812,471,200
Jun 23, 202213.9514.0913.4113.9113.912,031,100
Jun 22, 202213.6814.1613.6613.8513.852,006,000
Jun 21, 202214.3414.4913.9413.9513.952,375,400
Jun 17, 202214.6114.7714.1514.2814.282,247,300
Jun 16, 202214.5014.6314.1614.4114.411,862,400
Jun 15, 202214.5515.0214.4814.8714.872,288,000
Jun 14, 202214.6314.7014.1514.4214.421,818,300
Jun 13, 202215.0015.2114.5414.6214.622,156,500
Jun 10, 202215.9516.1515.5215.6015.601,678,200
Jun 09, 202216.7816.9116.2416.3116.311,723,200
Jun 08, 202217.1817.3216.8416.9516.951,155,300
Jun 07, 202216.8617.2716.5817.2517.251,086,400
Jun 06, 202216.9117.2216.5017.0217.021,171,300
Jun 03, 202216.7316.9216.4016.7016.701,081,000
Jun 02, 202216.8417.0316.7316.9116.911,803,800
Jun 01, 202217.1117.3816.5916.8716.871,640,000
May 31, 202217.4117.5916.6716.9816.981,969,300
May 27, 202216.5017.2116.4817.1417.143,474,300
May 26, 202215.7816.5715.7816.1716.172,114,800
May 25, 202214.9515.8214.9515.7215.721,704,700
May 24, 202215.4615.4614.7115.0515.052,371,400
May 23, 202215.8515.8515.0915.6115.612,154,200
May 20, 202216.3716.4115.5215.9215.922,269,300
May 19, 202215.5316.2515.5016.1216.121,662,800
May 18, 202216.0416.6115.5015.6015.602,195,700
May 17, 202215.9116.5915.8616.3416.341,744,600
May 16, 202216.2716.8515.6515.7215.722,470,300
May 13, 202215.0616.2714.9716.2516.253,517,000
May 12, 202213.9015.0313.8914.7414.743,465,600
May 11, 202214.6815.1114.0214.0814.082,799,400
May 10, 202214.3714.8313.9014.6514.652,971,600
May 09, 202214.9715.2913.8913.9713.973,529,700
May 06, 202215.4615.9014.0115.1815.185,001,800
May 05, 202215.8116.0114.8015.0915.092,758,100
May 04, 202216.0716.2315.2416.0316.032,514,200
May 03, 202215.9916.2515.7116.1216.122,319,000
May 02, 202215.9016.1315.4815.9615.961,898,700
Apr 29, 202215.7816.1815.6715.8615.862,032,400
Apr 28, 202216.1516.2215.4615.8615.861,891,300
Apr 27, 202216.1116.4515.9016.0616.063,297,300
Apr 26, 202216.7516.7716.1116.2216.222,475,500
Apr 25, 202216.3716.7616.2916.6416.642,197,100
Apr 22, 202216.6116.9516.4116.6116.611,693,500
Apr 21, 202217.2917.4016.5616.6616.661,935,800
Apr 20, 202217.3717.4316.9716.9816.981,976,000
Apr 19, 202217.1017.5316.9417.3017.301,954,000
Apr 18, 202216.9317.0016.6516.9316.931,834,000
Apr 14, 202217.4917.6617.0117.0217.021,782,200
Apr 13, 202216.8917.4216.8017.4117.412,045,300
Apr 12, 202216.5316.8816.4116.6716.673,165,200
Apr 11, 202215.7216.4015.5616.3216.322,797,600
Apr 08, 202215.6015.9815.4615.7515.752,647,600
Apr 07, 202216.0116.0415.5015.7315.732,591,200
Apr 06, 202216.3216.4415.9016.0716.072,622,900
Apr 05, 202217.2017.3016.5116.5416.542,535,400
Apr 04, 202217.1417.3816.9117.2817.281,544,200
Apr 01, 202217.4117.6116.9817.1417.141,733,600
Mar 31, 202217.3817.5817.2517.2817.281,869,400
Mar 30, 202217.6217.9817.3617.4317.431,550,800
Mar 29, 202217.9418.2417.4317.9517.952,610,000
Mar 28, 202217.0417.6516.9417.6317.632,742,900
Mar 25, 202217.0917.3516.7017.0717.072,138,400
Mar 24, 202217.1517.2316.7617.1117.111,515,400
Mar 23, 202216.7417.2716.6317.1017.102,239,400
Mar 22, 202216.2016.9115.9016.7816.782,839,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...