Skip to main content

Cinemark Holdings Inc (NY: CNK )

18.07 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 19.50 19.50 18.60 18.80 2,958,811 -0.75(-3.84%)
Oct 28, 2021 19.61 19.82 19.37 19.55 1,667,485 +0.10(+0.51%)
Oct 27, 2021 19.90 19.96 19.39 19.45 1,551,396 -0.49(-2.46%)
Oct 26, 2021 20.38 19.93 19.94 2,037,571 -0.25(-1.24%)
Oct 25, 2021 20.24 20.37 19.82 20.19 2,517,309 -0.25(-1.22%)
Oct 22, 2021 19.59 20.46 18.80 20.44 3,055,579 +0.65(+3.28%)
Oct 21, 2021 20.16 20.50 19.75 19.79 2,844,161 -0.37(-1.84%)
Oct 20, 2021 20.23 20.36 19.87 20.16 2,300,136 -0.05(-0.25%)
Oct 19, 2021 20.66 20.74 20.06 20.21 2,556,120 -0.48(-2.32%)
Oct 18, 2021 20.10 21.05 20.02 20.69 3,276,728 +0.51(+2.53%)
Oct 15, 2021 20.42 21.34 20.16 20.18 4,444,370 -0.06(-0.30%)
Oct 14, 2021 19.73 20.32 19.51 20.24 2,477,496 +0.72(+3.69%)
Oct 13, 2021 19.91 19.97 19.25 19.52 3,398,804 -0.28(-1.41%)
Oct 12, 2021 19.35 19.86 18.97 19.80 3,440,741 +0.40(+2.06%)
Oct 11, 2021 21.29 21.45 19.32 19.40 5,556,775 -1.76(-8.32%)
Oct 08, 2021 21.50 21.67 20.75 21.16 3,244,067 -0.17(-0.80%)
Oct 07, 2021 21.84 21.90 21.00 21.33 5,119,463 -0.50(-2.29%)
Oct 06, 2021 21.48 21.85 21.04 21.83 2,414,165 +0.02(+0.09%)
Oct 05, 2021 20.88 21.85 20.62 21.81 3,347,673 +0.75(+3.56%)
Oct 04, 2021 20.44 21.41 20.27 21.06 6,495,940 +1.14(+5.72%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.