Canada markets open in 3 hours 48 minutes

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
14.81+0.90 (+6.47%)
At close: 04:00PM EDT
14.85 +0.04 (+0.27%)
Pre-Market: 04:32AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
May 09, 202214.9715.2913.8913.9713.973,529,700
May 06, 202215.4615.9014.0115.1815.185,001,800
May 05, 202215.8116.0114.8015.0915.092,758,100
May 04, 202216.0716.2315.2416.0316.032,514,200
May 03, 202215.9916.2515.7116.1216.122,319,000
May 02, 202215.9016.1315.4815.9615.961,898,700
Apr 29, 202215.7816.1815.6715.8615.862,032,400
Apr 28, 202216.1516.2215.4615.8615.861,891,300
Apr 27, 202216.1116.4515.9016.0616.063,297,300
Apr 26, 202216.7516.7716.1116.2216.222,475,500
Apr 25, 202216.3716.7616.2916.6416.642,197,100
Apr 22, 202216.6116.9516.4116.6116.611,693,500
Apr 21, 202217.2917.4016.5616.6616.661,935,800
Apr 20, 202217.3717.4316.9716.9816.981,976,000
Apr 19, 202217.1017.5316.9417.3017.301,954,000
Apr 18, 202216.9317.0016.6516.9316.931,834,000
Apr 14, 202217.4917.6617.0117.0217.021,782,200
Apr 13, 202216.8917.4216.8017.4117.412,045,300
Apr 12, 202216.5316.8816.4116.6716.673,165,200
Apr 11, 202215.7216.4015.5616.3216.322,797,600
Apr 08, 202215.6015.9815.4615.7515.752,647,600
Apr 07, 202216.0116.0415.5015.7315.732,591,200
Apr 06, 202216.3216.4415.9016.0716.072,622,900
Apr 05, 202217.2017.3016.5116.5416.542,535,400
Apr 04, 202217.1417.3816.9117.2817.281,544,200
Apr 01, 202217.4117.6116.9817.1417.141,733,600
Mar 31, 202217.3817.5817.2517.2817.281,869,400
Mar 30, 202217.6217.9817.3617.4317.431,550,800
Mar 29, 202217.9418.2417.4317.9517.952,610,000
Mar 28, 202217.0417.6516.9417.6317.632,742,900
Mar 25, 202217.0917.3516.7017.0717.072,138,400
Mar 24, 202217.1517.2316.7617.1117.111,515,400
Mar 23, 202216.7417.2716.6317.1017.102,239,400
Mar 22, 202216.2016.9115.9016.7816.782,839,100
Mar 21, 202216.0116.1715.7616.0716.071,722,300
Mar 18, 202216.3916.4715.9116.0716.074,050,400
Mar 17, 202216.1416.4916.0716.3716.371,628,300
Mar 16, 202216.2416.6215.8216.4716.472,994,100
Mar 15, 202215.6216.2815.4816.0016.002,384,800
Mar 14, 202215.4516.2515.2415.3115.312,385,700
Mar 11, 202216.2516.4915.4215.4315.431,527,500
Mar 10, 202216.0016.4915.8415.9815.981,917,300
Mar 09, 202216.0516.9516.0316.3716.373,902,000
Mar 08, 202215.1216.1514.3915.6415.643,908,800
Mar 07, 202217.1217.2515.0015.0415.044,066,800
Mar 04, 202217.3517.7217.0117.2917.293,073,400
Mar 03, 202217.5817.8216.7317.5317.532,590,200
Mar 02, 202217.2217.6717.0217.4817.482,678,500
Mar 01, 202217.5617.9016.9017.1817.182,965,500
Feb 28, 202217.4117.8717.1617.5417.543,583,700
Feb 25, 202218.9018.9517.2717.7217.724,744,400
Feb 24, 202215.9017.8015.8117.7517.754,148,600
Feb 23, 202217.1917.3416.6316.6516.652,073,600
Feb 22, 202217.1017.4416.7916.9616.962,018,700
Feb 18, 202217.7118.1517.4217.5117.511,849,400
Feb 17, 202218.1818.5317.7417.8517.852,293,000
Feb 16, 202218.3818.6818.0318.2518.252,467,700
Feb 15, 202217.5818.4417.5318.3518.352,755,100
Feb 14, 202217.1917.8817.0917.2117.212,344,400
Feb 11, 202217.0817.7816.8517.1117.113,022,500
Feb 10, 202216.9017.7216.8117.1717.173,090,500
Feb 09, 202216.7617.4516.7217.2517.253,273,800
Feb 08, 202215.8916.5215.6616.4716.473,986,800
Feb 07, 202215.5416.0615.4015.8615.862,351,800
Feb 04, 202215.0415.6314.8115.4215.421,852,100
Feb 03, 202215.0815.4014.9315.1315.132,253,500
Feb 02, 202215.5815.7014.9715.2315.233,329,900
Feb 01, 202215.4316.1315.2815.7115.714,559,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...