'SCREAM AT ME': Ariana Huffington's advice to her staff

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Sep. 18, 2020	11.95	12.05	11.25	11.60	11.60	7,809,800
Sep. 17, 2020	12.17	12.38	11.78	11.99	11.99	6,879,900
Sep. 16, 2020	12.40	12.80	12.01	12.50	12.50	5,116,800
Sep. 15, 2020	12.18	13.25	11.93	12.39	12.39	8,827,700
Sep. 14, 2020	12.10	12.34	11.70	12.11	12.11	6,786,900
Sep. 11, 2020	12.76	12.76	11.84	12.04	12.04	7,890,400
Sep. 10, 2020	13.64	14.09	12.73	12.74	12.74	9,706,100
Sep. 09, 2020	14.31	14.35	13.30	13.74	13.74	7,861,100
Sep. 08, 2020	15.39	15.67	14.15	14.31	14.31	8,690,000
Sep. 04, 2020	15.95	16.33	15.00	15.84	15.84	7,309,100
Sep. 03, 2020	16.01	16.44	14.81	15.85	15.85	10,649,100
Sep. 02, 2020	15.47	16.56	15.23	16.08	16.08	10,995,700
Sep. 01, 2020	14.49	14.78	14.15	14.76	14.76	4,337,100
Aug. 31, 2020	15.53	15.53	14.38	14.65	14.65	7,282,600
Aug. 28, 2020	14.44	15.35	14.32	15.26	15.26	10,453,600
Aug. 27, 2020	13.19	14.29	13.15	14.22	14.22	8,797,600
Aug. 26, 2020	13.54	13.65	13.00	13.12	13.12	4,809,700
Aug. 25, 2020	13.65	13.76	12.82	13.61	13.61	8,731,400
Aug. 24, 2020	12.38	13.72	11.91	13.65	13.65	9,321,500
Aug. 21, 2020	12.19	12.80	12.06	12.37	12.37	9,747,100
Aug. 20, 2020	11.29	12.49	11.09	12.40	12.40	16,212,800
Aug. 19, 2020	11.16	11.70	11.01	11.15	11.15	18,081,600
Aug. 18, 2020	11.83	11.97	10.83	11.04	11.04	23,117,600
Aug. 17, 2020	13.16	13.32	12.37	12.79	12.79	4,966,000
Aug. 14, 2020	12.05	12.96	11.96	12.67	12.67	6,180,600
Aug. 13, 2020	11.38	11.90	11.08	11.81	11.81	5,646,700
Aug. 12, 2020	12.00	12.12	11.29	11.47	11.47	3,956,900
Aug. 11, 2020	11.51	12.48	11.46	11.87	11.87	8,361,000
Aug. 10, 2020	11.10	11.19	10.81	11.04	11.04	5,028,600
Aug. 07, 2020	10.45	11.68	10.37	11.06	11.06	15,256,300
Aug. 06, 2020	11.46	11.53	10.43	10.50	10.50	12,323,400
Aug. 05, 2020	12.06	12.30	11.45	11.50	11.50	7,422,900
Aug. 04, 2020	11.85	12.86	11.66	12.30	12.30	3,532,000
Aug. 03, 2020	11.78	12.13	11.38	11.86	11.86	3,929,600
Jul. 31, 2020	11.91	11.91	11.35	11.83	11.83	2,570,000
Jul. 30, 2020	11.24	12.27	11.22	11.87	11.87	3,840,700
Jul. 29, 2020	11.26	11.94	11.06	11.49	11.49	8,373,900
Jul. 28, 2020	11.95	12.62	11.90	12.39	12.39	2,870,100
Jul. 27, 2020	12.22	12.25	11.72	12.08	12.08	2,155,200
Jul. 24, 2020	12.49	12.54	12.00	12.21	12.21	3,150,700
Jul. 23, 2020	12.56	12.77	12.20	12.57	12.57	2,417,100
Jul. 22, 2020	12.73	13.08	12.55	12.65	12.65	2,152,000
Jul. 21, 2020	12.98	13.38	12.70	12.82	12.82	3,027,500
Jul. 20, 2020	13.47	13.51	12.67	12.93	12.93	2,810,900
Jul. 17, 2020	13.58	13.66	13.15	13.59	13.59	2,963,400
Jul. 16, 2020	13.53	13.78	13.17	13.73	13.73	3,709,800
Jul. 15, 2020	12.98	14.36	12.82	14.25	14.25	4,934,700
Jul. 14, 2020	12.61	12.79	12.09	12.33	12.33	3,352,400
Jul. 13, 2020	13.20	13.43	12.64	12.68	12.68	3,814,600
Jul. 10, 2020	12.77	13.22	12.52	13.04	13.04	2,772,200
Jul. 09, 2020	13.04	13.06	12.18	12.84	12.84	3,945,900
Jul. 08, 2020	12.18	13.14	11.75	13.00	13.00	4,558,000
Jul. 07, 2020	12.30	12.40	11.67	12.22	12.22	4,560,900
Jul. 06, 2020	12.53	13.03	12.26	12.59	12.59	4,237,600
Jul. 02, 2020	13.06	13.16	12.12	12.27	12.27	4,262,100
Jul. 01, 2020	11.72	13.00	11.68	12.83	12.83	6,455,100
Jun. 30, 2020	11.61	11.99	11.40	11.55	11.55	4,435,000
Jun. 29, 2020	11.01	11.78	10.35	11.65	11.65	6,848,300
Jun. 26, 2020	12.28	12.29	11.30	11.39	11.39	15,121,400
Jun. 25, 2020	12.16	12.67	12.00	12.37	12.37	4,645,900
Jun. 24, 2020	13.59	13.87	12.24	12.81	12.81	4,982,200
Jun. 23, 2020	14.32	14.51	13.51	13.96	13.96	4,135,200
Jun. 22, 2020	14.06	14.78	13.32	14.17	14.17	5,271,500
Jun. 19, 2020	15.88	16.16	13.97	14.06	14.06	6,800,500
Jun. 18, 2020	14.51	15.37	14.15	15.36	15.36	3,764,000
Jun. 17, 2020	15.16	15.54	14.57	14.71	14.71	4,163,600
Jun. 16, 2020	16.32	16.39	15.05	15.31	15.31	3,529,100
Jun. 15, 2020	14.48	15.84	14.26	15.33	15.33	4,170,700
Jun. 12, 2020	16.32	16.45	14.83	15.64	15.64	3,128,200
Jun. 11, 2020	15.19	15.88	14.50	14.97	14.97	5,533,000
Jun. 10, 2020	18.73	18.74	16.79	17.07	17.07	4,127,900
Jun. 09, 2020	18.89	18.91	17.22	18.16	18.16	4,836,600
Jun. 08, 2020	19.37	19.79	18.32	19.66	19.66	4,801,600
Jun. 05, 2020	18.41	18.91	17.51	17.64	17.64	5,690,500
Jun. 04, 2020	16.37	16.80	15.59	16.72	16.72	5,814,500
Jun. 03, 2020	16.08	16.85	15.05	16.34	16.34	5,998,900
Jun. 02, 2020	15.78	16.78	15.69	15.95	15.95	5,753,400
Jun. 01, 2020	15.03	15.81	14.48	15.62	15.62	2,667,100
May 29, 2020	14.89	15.44	14.34	15.03	15.03	3,872,400
May 28, 2020	17.28	17.39	15.25	15.30	15.30	4,232,900
May 27, 2020	16.21	17.26	15.82	17.24	17.24	6,045,200
May 26, 2020	15.08	16.03	14.81	15.45	15.45	5,859,200
May 22, 2020	14.26	14.45	13.94	14.04	14.04	2,382,700
May 21, 2020	15.00	15.11	13.53	14.22	14.22	4,596,800
May 20, 2020	13.21	14.00	13.15	13.96	13.96	3,391,700
May 19, 2020	13.29	13.97	12.92	12.98	12.98	4,048,300
May 18, 2020	12.45	13.50	12.20	13.29	13.29	6,888,100
May 15, 2020	11.80	12.20	11.48	11.88	11.88	2,790,300
May 14, 2020	11.92	12.54	11.21	11.99	11.99	4,022,900
May 13, 2020	13.06	13.08	11.85	12.18	12.18	4,119,600
May 12, 2020	13.72	14.00	13.05	13.08	13.08	2,282,500
May 11, 2020	14.75	14.78	13.45	13.58	13.58	4,176,600
May 08, 2020	13.91	14.13	13.55	14.13	14.13	3,419,200
May 07, 2020	13.08	14.16	12.96	13.61	13.61	3,507,000
May 06, 2020	13.32	13.49	12.64	12.79	12.79	3,011,600
May 05, 2020	14.29	14.51	13.18	13.24	13.24	3,889,500
May 04, 2020	12.86	13.73	12.34	13.70	13.70	4,181,100
May 01, 2020	13.64	13.85	12.83	13.52	13.52	4,915,400
Apr. 30, 2020	15.10	15.28	13.97	14.28	14.28	8,767,600
Apr. 29, 2020	14.93	16.02	14.69	15.34	15.34	7,367,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P/TSX16,198.97-47.75(-0.29%)

S&P 5003,319.47-37.54(-1.12%)

DOW27,657.42-244.56(-0.88%)

'SCREAM AT ME': Ariana Huffington's advice to her staff

Cinemark Holdings, Inc. (CNK)

S&P/TSX
16,198.97
-47.75(-0.29%)

S&P 500
3,319.47
-37.54(-1.12%)

DOW
27,657.42
-244.56(-0.88%)