CNK - Cinemark Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 202316.6316.8115.6516.0816.083,396,200
May 26, 202316.9617.2916.5416.5616.561,603,500
May 25, 202316.9316.9416.5116.8116.811,243,000
May 24, 202316.8417.0216.6916.9716.971,359,700
May 23, 202316.8817.3016.8317.0017.001,424,100
May 22, 202316.9817.1516.8516.9616.961,617,600
May 19, 202317.1617.1616.5716.8516.851,512,200
May 18, 202317.2117.4316.8617.0017.001,904,200
May 17, 202316.6717.2816.5317.1717.172,433,000
May 16, 202316.8316.8816.3816.5016.501,500,500
May 15, 202316.6217.1216.4316.9416.942,573,500
May 12, 202316.5016.7016.3616.4516.451,626,700
May 11, 202316.8716.8916.3616.4716.472,093,300
May 10, 202317.2517.3116.7617.0517.052,201,600
May 09, 202316.3217.2216.2616.9516.953,612,500
May 08, 202316.6917.4716.2616.3216.324,570,400
May 05, 202316.9917.2815.9816.1416.145,179,800
May 04, 202316.2516.5616.0116.5116.513,555,800
May 03, 202316.7517.0416.4616.4816.481,648,400
May 02, 202316.8717.0016.4016.8316.832,644,600
May 01, 202316.8217.1816.6217.1017.102,484,400
Apr 28, 202316.5017.0916.4816.8816.882,148,200
Apr 27, 202316.0016.6115.8716.6016.602,098,500
Apr 26, 202316.0016.2115.7215.8915.891,730,100
Apr 25, 202316.2716.3615.9416.0416.042,055,800
Apr 24, 202316.4516.5616.1816.4716.471,783,700
Apr 21, 202316.5216.5916.2416.4816.482,692,300
Apr 20, 202316.4416.6516.2916.5216.523,126,600
Apr 19, 202316.5716.6316.3016.5716.571,142,800
Apr 18, 202316.9016.9016.3516.5416.541,464,700
Apr 17, 202316.6416.8516.4616.6916.692,448,300
Apr 14, 202316.6216.7016.1316.2816.281,469,200
Apr 13, 202316.4616.6616.3716.5316.531,711,000
Apr 12, 202316.5216.7116.1216.3316.332,154,600
Apr 11, 202316.3416.7116.1116.2816.283,237,300
Apr 10, 202315.6116.5715.5816.2116.216,174,000
Apr 06, 202314.6015.4514.4715.2115.214,302,000
Apr 05, 202314.4914.5814.3014.3514.353,088,000
Apr 04, 202314.8614.9314.3614.5814.581,856,100
Apr 03, 202314.6414.9214.5114.8614.862,070,800
Mar 31, 202314.6914.9314.6314.7914.792,926,400
Mar 30, 202314.4314.6014.2614.4214.421,252,000
Mar 29, 202314.1514.3313.9214.2714.272,053,100
Mar 28, 202313.7514.1113.6414.0314.032,560,700
Mar 27, 202313.5013.8613.3313.7713.772,417,100
Mar 24, 202313.1013.4612.8913.4213.422,040,100
Mar 23, 202312.7313.8912.6113.2413.244,464,500
Mar 22, 202313.0013.0012.5012.5212.521,995,000
Mar 21, 202313.0313.2012.8312.9912.992,739,100
Mar 20, 202312.4012.9812.2612.9012.905,616,500
Mar 17, 202312.6212.6212.0712.2712.274,442,100
Mar 16, 202312.3212.9612.2612.6312.632,332,900
Mar 15, 202312.4912.7412.3212.6112.613,041,000
Mar 14, 202313.1013.3312.7012.8212.822,302,400
Mar 13, 202312.6613.0812.3212.8612.862,411,700
Mar 10, 202312.8013.1212.4512.8512.852,436,800
Mar 09, 202313.3813.4812.7912.8212.823,258,100
Mar 08, 202313.3413.7413.2713.4113.412,775,400
Mar 07, 202313.5313.5613.2613.3113.311,474,100
Mar 06, 202313.8013.9913.2713.5213.522,803,800
Mar 03, 202313.7214.0113.6813.7513.751,702,700
Mar 02, 202313.2213.7912.8713.7713.772,000,500
Mar 01, 202313.6813.6813.0013.4313.433,119,100
Feb 28, 202313.9214.0313.5213.6113.614,308,000
Feb 27, 202313.6114.0513.5113.9413.944,598,600
Feb 24, 202312.4213.7212.4013.2713.274,815,000
Feb 23, 202312.9113.5712.7613.0913.094,970,800
Feb 22, 202312.5812.9912.5412.7712.773,686,600
Feb 21, 202311.4412.5411.4312.4812.484,243,000
Feb 17, 202311.7811.8811.4611.6811.682,188,100
Feb 16, 202312.1512.2011.7611.8111.811,951,500
Feb 15, 202311.6912.3611.6912.3512.352,052,300
Feb 14, 202311.6711.9311.4211.8111.812,385,500
Feb 13, 202311.7011.9111.5311.8111.811,611,800
Feb 10, 202312.0312.1311.4911.7011.702,798,400
Feb 09, 202312.8412.9612.0812.2112.212,039,100
Feb 08, 202312.6812.7712.3612.5812.582,539,100
Feb 07, 202312.6612.8512.3612.7112.711,891,200
Feb 06, 202312.4012.8012.3412.7212.721,509,900
Feb 03, 202312.6712.9412.4512.5912.593,063,800
Feb 02, 202312.5713.1812.5012.8512.855,032,600
Feb 01, 202311.9112.4911.7412.3812.383,518,100
Jan 31, 202311.2311.9511.2011.9411.943,715,100
Jan 30, 202311.3711.7311.0611.1611.162,215,700
Jan 27, 202311.3411.6411.0811.5611.562,089,200
Jan 26, 202311.6511.8111.4011.4711.472,311,100
Jan 25, 202311.3811.5611.2811.5111.512,257,200
Jan 24, 202311.2811.6911.0011.6311.632,750,800
Jan 23, 202311.1411.3810.9911.1911.191,986,300
Jan 20, 202310.9011.2110.5911.0411.043,546,300
Jan 19, 202310.6110.8610.3310.7010.703,022,000
Jan 18, 202311.1711.2210.5910.7210.724,332,800
Jan 17, 202310.8811.1810.7911.0911.093,220,900
Jan 13, 202310.3810.8110.3010.8110.814,201,200
Jan 12, 20239.9910.579.8110.4910.499,733,800
Jan 11, 20239.729.769.389.539.534,730,000
Jan 10, 20238.769.708.699.659.654,358,300
Jan 09, 20238.508.958.478.798.794,812,400
Jan 06, 20238.728.808.338.428.425,415,700
Jan 05, 20238.678.698.388.658.653,316,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...