Canada markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
29.68+1.05 (+3.67%)
At close: 04:00PM EDT
28.98 -0.70 (-2.36%)
After hours: 06:02PM EDT
Time Period:
Oct 13, 2023 - Oct 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 11, 202429.0629.8728.8329.6829.683,757,700
Oct 10, 202427.5529.1527.4028.6328.632,887,600
Oct 09, 202427.1727.5826.9527.3527.351,983,100
Oct 08, 202426.9027.3226.7926.9226.921,317,800
Oct 07, 202426.5427.1426.3826.9726.971,600,100
Oct 04, 202426.6527.1126.4026.7626.761,389,700
Oct 03, 202427.2327.2726.2826.6926.692,211,000
Oct 02, 202427.2427.7327.0627.3627.362,956,600
Oct 01, 202427.8827.9727.4527.4727.472,665,300
Sept 30, 202427.9828.2027.7327.8427.841,505,600
Sept 27, 202427.3727.9027.1827.8427.841,856,100
Sept 26, 202427.0427.8226.9227.4327.432,535,100
Sept 25, 202427.7327.7826.7526.8626.863,368,100
Sept 24, 202427.3927.7327.2027.7127.712,142,000
Sept 23, 202428.3228.3227.3627.6227.622,796,400
Sept 20, 202428.4428.5728.1628.3228.322,914,800
Sept 19, 202428.8428.8527.7928.3328.332,090,800
Sept 18, 202428.6428.9728.4628.6228.621,806,100
Sept 17, 202428.6028.6027.9828.5928.591,447,900
Sept 16, 202428.6528.7828.3128.4128.411,459,200
Sept 13, 202428.7529.0628.4028.7528.751,138,000
Sept 12, 202428.4428.8628.3628.6028.601,623,800
Sept 11, 202428.4628.8528.1628.2328.232,633,300
Sept 10, 202428.7129.0728.2828.5528.555,815,000
Sept 09, 202428.1228.8528.1228.6028.601,979,200
Sept 06, 202428.4428.5727.6228.0928.091,692,700
Sept 05, 202427.7728.7027.6528.5828.582,265,700
Sept 04, 202427.2327.8126.9127.7327.732,773,600
Sept 03, 202427.4528.0927.2327.2527.252,753,200
Aug 30, 202427.6127.8727.2627.3827.381,963,200
Aug 29, 202427.7227.8027.2327.7227.721,396,700
Aug 28, 202427.6328.0127.3827.7027.701,969,600
Aug 27, 202427.5428.4327.2428.1828.182,294,500
Aug 26, 202427.7428.2027.6528.1728.172,654,900
Aug 23, 202427.5527.8827.4027.8027.801,528,600
Aug 22, 202427.3827.5727.2327.4827.481,098,100
Aug 21, 202427.1827.4626.9127.3727.372,684,200
Aug 20, 202427.2727.2926.7727.1027.102,028,500
Aug 19, 202426.5627.3826.4027.3427.342,142,800
Aug 16, 202426.5326.7926.1226.5226.521,595,700
Aug 15, 202426.7926.9326.1526.5226.522,179,700
Aug 14, 202426.5327.0826.3626.3626.361,916,200
Aug 13, 202426.7226.8726.3326.5326.532,263,900
Aug 12, 202425.9826.9225.7426.9026.902,586,300
Aug 09, 202425.9526.3525.6425.9825.982,410,200
Aug 08, 202426.1026.2525.4325.9725.973,952,200
Aug 07, 202426.4626.4625.7926.0226.022,379,400
Aug 06, 202425.5126.4425.4126.2026.204,568,300
Aug 05, 202423.8425.5123.5825.4225.426,821,500
Aug 02, 202424.2425.3723.5224.8524.858,461,200
Aug 01, 202423.5823.8022.9323.0923.093,994,700
Jul 31, 202423.0123.8622.9323.5823.583,446,700
Jul 30, 202422.7823.0822.6222.8822.883,500,200
Jul 29, 202422.0622.6622.0022.5622.563,645,300
Jul 26, 202421.4822.0221.1721.9921.992,515,000
Jul 25, 202421.6922.0421.2921.3121.312,572,300
Jul 24, 202422.1322.2521.4721.5221.523,442,000
Jul 23, 202421.7222.2521.5022.2522.252,214,300
Jul 22, 202421.3621.8021.1821.7021.702,169,200
Jul 19, 202421.7422.1521.3521.3721.372,999,900
Jul 18, 202421.2321.9021.1321.7121.715,404,400
Jul 17, 202420.6220.9720.4520.7820.782,226,800
Jul 16, 202421.1421.3320.4320.8520.852,530,100
Jul 15, 202421.7121.7120.8821.2921.292,393,200
Jul 12, 202421.6821.8821.4421.6021.603,204,000
Jul 11, 202421.5521.7421.2421.5621.562,227,100
Jul 10, 202421.6821.7521.1021.4921.493,045,100
Jul 09, 202421.9522.1421.6221.6721.672,485,100
Jul 08, 202421.9522.1921.4621.8421.843,630,700
Jul 05, 202421.2021.7821.1321.7321.732,927,500
Jul 03, 202421.5021.6121.1821.3621.361,119,600
Jul 02, 202421.6021.7021.3921.4221.422,075,000
Jul 01, 202421.6921.8721.1621.5721.573,301,700
Jun 28, 202421.2821.6620.9221.6221.623,160,300
Jun 27, 202421.2421.4520.9821.1421.141,996,100
Jun 26, 202421.2921.4920.9821.2521.252,179,600
Jun 25, 202420.8421.4920.7921.4221.424,023,500
Jun 24, 202420.2920.7920.0020.7520.755,549,800
Jun 21, 202419.4319.8319.1919.4819.483,483,000
Jun 20, 202419.7519.9719.0519.3919.392,787,800
Jun 18, 202419.1619.9219.1219.7519.754,015,900
Jun 17, 202418.4619.2018.4619.1619.164,503,800
Jun 14, 202417.7018.3517.4318.3318.332,932,200
Jun 13, 202417.8718.2917.7717.8317.832,599,300
Jun 12, 202417.3218.1217.3217.8717.873,979,500
Jun 11, 202416.7617.5516.6217.1517.152,634,300
Jun 10, 202416.6316.9416.6016.8116.811,836,700
Jun 07, 202416.7516.9916.6716.8016.802,642,200
Jun 06, 202416.4217.1016.4016.8816.882,617,100
Jun 05, 202416.6116.6816.3216.4716.473,420,300
Jun 04, 202416.9217.1816.6516.6516.652,560,700
Jun 03, 202417.3117.3516.9017.1017.102,168,900
May 31, 202417.0617.2916.8917.2717.272,092,000
May 30, 202417.0417.2416.9416.9916.993,797,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...