Canada markets close in 3 hours 6 minutes

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
21.57-0.68 (-3.08%)
As of 12:54PM EDT. Market open.
Time Period:
Jul 24, 2023 - Jul 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 24, 202422.1322.2521.5221.5721.571,295,361
Jul 23, 202421.7222.2521.5022.2522.252,214,000
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
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...