Canada markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
11.60-0.39 (-3.25%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep. 18, 202011.9512.0511.2511.6011.607,809,800
Sep. 17, 202012.1712.3811.7811.9911.996,879,900
Sep. 16, 202012.4012.8012.0112.5012.505,116,800
Sep. 15, 202012.1813.2511.9312.3912.398,827,700
Sep. 14, 202012.1012.3411.7012.1112.116,786,900
Sep. 11, 202012.7612.7611.8412.0412.047,890,400
Sep. 10, 202013.6414.0912.7312.7412.749,706,100
Sep. 09, 202014.3114.3513.3013.7413.747,861,100
Sep. 08, 202015.3915.6714.1514.3114.318,690,000
Sep. 04, 202015.9516.3315.0015.8415.847,309,100
Sep. 03, 202016.0116.4414.8115.8515.8510,649,100
Sep. 02, 202015.4716.5615.2316.0816.0810,995,700
Sep. 01, 202014.4914.7814.1514.7614.764,337,100
Aug. 31, 202015.5315.5314.3814.6514.657,282,600
Aug. 28, 202014.4415.3514.3215.2615.2610,453,600
Aug. 27, 202013.1914.2913.1514.2214.228,797,600
Aug. 26, 202013.5413.6513.0013.1213.124,809,700
Aug. 25, 202013.6513.7612.8213.6113.618,731,400
Aug. 24, 202012.3813.7211.9113.6513.659,321,500
Aug. 21, 202012.1912.8012.0612.3712.379,747,100
Aug. 20, 202011.2912.4911.0912.4012.4016,212,800
Aug. 19, 202011.1611.7011.0111.1511.1518,081,600
Aug. 18, 202011.8311.9710.8311.0411.0423,117,600
Aug. 17, 202013.1613.3212.3712.7912.794,966,000
Aug. 14, 202012.0512.9611.9612.6712.676,180,600
Aug. 13, 202011.3811.9011.0811.8111.815,646,700
Aug. 12, 202012.0012.1211.2911.4711.473,956,900
Aug. 11, 202011.5112.4811.4611.8711.878,361,000
Aug. 10, 202011.1011.1910.8111.0411.045,028,600
Aug. 07, 202010.4511.6810.3711.0611.0615,256,300
Aug. 06, 202011.4611.5310.4310.5010.5012,323,400
Aug. 05, 202012.0612.3011.4511.5011.507,422,900
Aug. 04, 202011.8512.8611.6612.3012.303,532,000
Aug. 03, 202011.7812.1311.3811.8611.863,929,600
Jul. 31, 202011.9111.9111.3511.8311.832,570,000
Jul. 30, 202011.2412.2711.2211.8711.873,840,700
Jul. 29, 202011.2611.9411.0611.4911.498,373,900
Jul. 28, 202011.9512.6211.9012.3912.392,870,100
Jul. 27, 202012.2212.2511.7212.0812.082,155,200
Jul. 24, 202012.4912.5412.0012.2112.213,150,700
Jul. 23, 202012.5612.7712.2012.5712.572,417,100
Jul. 22, 202012.7313.0812.5512.6512.652,152,000
Jul. 21, 202012.9813.3812.7012.8212.823,027,500
Jul. 20, 202013.4713.5112.6712.9312.932,810,900
Jul. 17, 202013.5813.6613.1513.5913.592,963,400
Jul. 16, 202013.5313.7813.1713.7313.733,709,800
Jul. 15, 202012.9814.3612.8214.2514.254,934,700
Jul. 14, 202012.6112.7912.0912.3312.333,352,400
Jul. 13, 202013.2013.4312.6412.6812.683,814,600
Jul. 10, 202012.7713.2212.5213.0413.042,772,200
Jul. 09, 202013.0413.0612.1812.8412.843,945,900
Jul. 08, 202012.1813.1411.7513.0013.004,558,000
Jul. 07, 202012.3012.4011.6712.2212.224,560,900
Jul. 06, 202012.5313.0312.2612.5912.594,237,600
Jul. 02, 202013.0613.1612.1212.2712.274,262,100
Jul. 01, 202011.7213.0011.6812.8312.836,455,100
Jun. 30, 202011.6111.9911.4011.5511.554,435,000
Jun. 29, 202011.0111.7810.3511.6511.656,848,300
Jun. 26, 202012.2812.2911.3011.3911.3915,121,400
Jun. 25, 202012.1612.6712.0012.3712.374,645,900
Jun. 24, 202013.5913.8712.2412.8112.814,982,200
Jun. 23, 202014.3214.5113.5113.9613.964,135,200
Jun. 22, 202014.0614.7813.3214.1714.175,271,500
Jun. 19, 202015.8816.1613.9714.0614.066,800,500
Jun. 18, 202014.5115.3714.1515.3615.363,764,000
Jun. 17, 202015.1615.5414.5714.7114.714,163,600
Jun. 16, 202016.3216.3915.0515.3115.313,529,100
Jun. 15, 202014.4815.8414.2615.3315.334,170,700
Jun. 12, 202016.3216.4514.8315.6415.643,128,200
Jun. 11, 202015.1915.8814.5014.9714.975,533,000
Jun. 10, 202018.7318.7416.7917.0717.074,127,900
Jun. 09, 202018.8918.9117.2218.1618.164,836,600
Jun. 08, 202019.3719.7918.3219.6619.664,801,600
Jun. 05, 202018.4118.9117.5117.6417.645,690,500
Jun. 04, 202016.3716.8015.5916.7216.725,814,500
Jun. 03, 202016.0816.8515.0516.3416.345,998,900
Jun. 02, 202015.7816.7815.6915.9515.955,753,400
Jun. 01, 202015.0315.8114.4815.6215.622,667,100
May 29, 202014.8915.4414.3415.0315.033,872,400
May 28, 202017.2817.3915.2515.3015.304,232,900
May 27, 202016.2117.2615.8217.2417.246,045,200
May 26, 202015.0816.0314.8115.4515.455,859,200
May 22, 202014.2614.4513.9414.0414.042,382,700
May 21, 202015.0015.1113.5314.2214.224,596,800
May 20, 202013.2114.0013.1513.9613.963,391,700
May 19, 202013.2913.9712.9212.9812.984,048,300
May 18, 202012.4513.5012.2013.2913.296,888,100
May 15, 202011.8012.2011.4811.8811.882,790,300
May 14, 202011.9212.5411.2111.9911.994,022,900
May 13, 202013.0613.0811.8512.1812.184,119,600
May 12, 202013.7214.0013.0513.0813.082,282,500
May 11, 202014.7514.7813.4513.5813.584,176,600
May 08, 202013.9114.1313.5514.1314.133,419,200
May 07, 202013.0814.1612.9613.6113.613,507,000
May 06, 202013.3213.4912.6412.7912.793,011,600
May 05, 202014.2914.5113.1813.2413.243,889,500
May 04, 202012.8613.7312.3413.7013.704,181,100
May 01, 202013.6413.8512.8313.5213.524,915,400
Apr. 30, 202015.1015.2813.9714.2814.288,767,600
Apr. 29, 202014.9316.0214.6915.3415.347,367,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...