Canada Markets open in 5 hrs 37 mins

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
12.55+0.03 (+0.24%)
At close: 04:00PM EDT
12.16 -0.39 (-3.11%)
After hours: 05:50PM EDT
Time Period:
Sept 30, 2021 - Sept 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 30, 2022------
Sept 29, 202212.2912.6612.0812.5512.553,758,300
Sept 28, 202212.2612.5212.1012.5212.522,521,000
Sept 27, 202212.0712.5111.9312.1512.152,814,100
Sept 26, 202212.0112.5311.7711.8611.862,266,100
Sept 23, 202212.3412.4611.9912.1112.114,137,800
Sept 22, 202212.6012.6412.2212.5012.502,680,500
Sept 21, 202213.0213.1012.5612.5712.572,834,800
Sept 20, 202213.2613.3713.0313.0613.062,003,700
Sept 19, 202213.4313.7313.3213.4113.411,914,400
Sept 16, 202213.5813.7613.3813.5713.572,428,500
Sept 15, 202213.9014.1413.6813.8113.812,126,600
Sept 14, 202213.3413.9712.9813.9313.933,130,600
Sept 13, 202213.4513.7413.2213.3613.362,514,700
Sept 12, 202214.1514.3513.8213.9413.941,812,500
Sept 09, 202213.8514.1113.8014.0714.071,464,400
Sept 08, 202213.5013.7013.2313.6613.662,088,700
Sept 07, 202213.1413.7413.0913.7313.732,554,600
Sept 06, 202213.5813.6913.1913.2713.272,349,400
Sept 02, 202213.8013.9513.4413.6113.612,442,900
Sept 01, 202214.0014.0213.4813.8013.802,881,500
Aug 31, 202214.6014.6114.0114.0814.083,085,000
Aug 30, 202214.8715.0114.5114.5614.563,863,900
Aug 29, 202214.5614.9014.5614.8014.802,056,900
Aug 26, 202215.2115.4114.7914.8214.822,406,200
Aug 25, 202215.5415.8115.2715.3515.351,630,000
Aug 24, 202215.3715.5615.2015.4815.482,310,300
Aug 23, 202215.4015.7715.1915.2915.291,668,300
Aug 22, 202215.7815.9015.3215.3315.332,723,600
Aug 19, 202216.6616.8016.1816.2716.272,484,300
Aug 18, 202217.0117.2716.7217.0417.041,721,100
Aug 17, 202217.2317.3616.8517.1617.162,885,700
Aug 16, 202217.2117.6717.0217.5717.571,951,600
Aug 15, 202216.9617.5016.9617.3617.361,909,100
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, 202218.1218.1916.3116.7516.756,054,400
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...