Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.90 -0.17 (-0.94%)
Streaming Delayed Price Updated: 10:57 AM EDT, Mar 28, 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%)
Oct 01, 2021 19.63 20.31 19.54 19.92 4,277,899 +0.71(+3.70%)
Sep 30, 2021 19.13 19.45 18.65 19.21 3,000,012 +0.08(+0.42%)
Sep 29, 2021 19.01 19.38 18.71 19.13 3,147,015 +0.23(+1.22%)
Sep 28, 2021 19.25 19.51 18.87 18.90 3,474,495 -0.32(-1.66%)
Sep 27, 2021 19.09 19.73 19.09 19.22 3,283,544 +0.38(+2.02%)
Sep 24, 2021 18.77 19.04 18.59 18.84 2,216,359 +0.02(+0.11%)
Sep 23, 2021 18.19 18.84 18.13 18.82 2,854,885 +0.89(+4.96%)
Sep 22, 2021 17.70 18.16 17.59 17.93 2,141,391 +0.36(+2.05%)
Sep 21, 2021 17.55 17.93 17.25 17.57 2,063,997 +0.04(+0.23%)
Sep 20, 2021 17.50 17.70 16.99 17.53 2,840,989 -0.42(-2.34%)
Sep 17, 2021 18.00 18.35 17.69 17.95 3,382,186 +0.09(+0.50%)
Sep 16, 2021 17.95 18.10 17.70 17.86 2,044,837 -0.15(-0.83%)
Sep 15, 2021 18.18 18.18 17.46 18.01 3,732,470 -0.08(-0.44%)
Sep 14, 2021 18.19 18.32 17.86 18.09 3,321,922 -0.20(-1.09%)
Sep 13, 2021 17.24 18.48 17.24 18.29 5,781,350 +1.45(+8.61%)
Sep 10, 2021 17.35 17.39 16.78 16.84 2,631,745 -0.46(-2.66%)
Sep 09, 2021 17.29 17.71 17.08 17.30 3,038,236 -0.12(-0.69%)
Sep 08, 2021 17.56 17.89 17.32 17.42 2,272,419 -0.26(-1.47%)
Sep 07, 2021 17.00 17.77 16.97 17.68 3,319,486 +0.67(+3.94%)
Sep 03, 2021 17.07 17.29 16.58 17.01 2,885,131 -0.17(-0.99%)
Sep 02, 2021 16.99 17.49 16.99 17.18 2,609,527 +0.17(+1.00%)
Sep 01, 2021 17.78 17.85 16.94 17.01 4,346,696 -0.82(-4.60%)
Aug 31, 2021 16.91 17.95 16.91 17.83 9,859,587 +0.84(+4.94%)
Aug 30, 2021 17.25 17.35 16.50 16.99 3,811,079 -0.26(-1.51%)
Aug 27, 2021 16.97 17.63 16.96 17.25 27,825,086 +0.11(+0.64%)
Aug 26, 2021 16.83 17.44 16.61 17.14 5,117,687 +0.08(+0.47%)
Aug 25, 2021 16.81 17.60 16.67 17.06 11,908,461 +0.96(+5.96%)
Aug 24, 2021 15.78 16.16 15.49 16.10 3,930,936 +0.46(+2.94%)
Aug 23, 2021 14.55 15.79 14.54 15.64 5,853,653 +1.16(+8.01%)
Aug 20, 2021 13.85 14.49 13.84 14.48 2,974,216 +0.54(+3.87%)
Aug 19, 2021 14.76 14.76 13.88 13.94 3,967,366 -0.82(-5.56%)
Aug 18, 2021 14.84 15.14 14.57 14.76 3,866,655 -0.02(-0.14%)
Aug 17, 2021 14.41 14.78 14.26 14.78 2,307,577 +0.14(+0.96%)
Aug 16, 2021 14.28 14.83 14.08 14.64 3,114,858 +0.17(+1.17%)
Aug 13, 2021 14.75 14.86 14.44 14.47 2,357,924 -0.36(-2.43%)
Aug 12, 2021 15.15 15.21 14.56 14.83 2,198,674 -0.30(-1.98%)
Aug 11, 2021 14.87 15.28 14.49 15.13 2,280,598 +0.26(+1.75%)
Aug 10, 2021 15.46 15.78 14.82 14.87 4,369,218 -0.15(-1.00%)
Aug 09, 2021 15.39 15.46 14.51 15.02 5,528,725 -0.61(-3.90%)
Aug 06, 2021 15.43 15.95 15.03 15.63 3,650,153 +0.29(+1.89%)
Aug 05, 2021 14.31 15.38 14.29 15.34 5,894,926 +1.01(+7.05%)
Aug 04, 2021 14.90 15.08 14.31 14.33 3,802,866 -0.74(-4.91%)
Aug 03, 2021 15.32 15.34 14.46 15.07 4,719,920 -0.27(-1.76%)
Aug 02, 2021 15.64 16.17 15.28 15.34 4,139,703 -0.19(-1.22%)
Jul 30, 2021 15.64 16.14 15.36 15.53 3,867,919 -0.27(-1.71%)
Jul 29, 2021 16.06 16.32 15.80 15.80 2,438,299 -0.29(-1.80%)
Jul 28, 2021 16.23 16.23 15.54 16.09 2,714,541 +0.01(+0.06%)
Jul 27, 2021 16.47 16.61 15.96 16.08 2,798,582 -0.57(-3.42%)
Jul 26, 2021 15.83 16.73 15.82 16.65 2,474,221 +0.83(+5.25%)
Jul 23, 2021 16.22 16.36 15.72 15.82 3,028,496 -0.42(-2.59%)
Jul 22, 2021 16.73 16.89 15.92 16.24 3,320,223 -0.66(-3.91%)
Jul 21, 2021 15.95 17.10 15.95 16.90 6,282,646 +1.14(+7.23%)
Jul 20, 2021 15.50 15.96 14.95 15.76 6,094,835 +0.66(+4.37%)
Jul 19, 2021 15.40 15.66 14.76 15.10 6,650,491 -0.76(-4.79%)
Jul 16, 2021 16.49 16.58 15.63 15.86 4,737,450 -0.35(-2.16%)
Jul 15, 2021 16.85 16.90 15.89 16.21 5,290,526 -0.72(-4.25%)
Jul 14, 2021 17.63 17.79 16.84 16.93 4,583,791 -0.70(-3.97%)
Jul 13, 2021 18.65 18.79 17.55 17.63 5,318,964 -1.35(-7.11%)
Jul 12, 2021 19.95 19.98 18.94 18.98 4,036,401 -1.35(-6.64%)
Jul 09, 2021 19.90 20.41 19.90 20.33 1,683,392 +0.70(+3.57%)
Jul 08, 2021 18.99 20.12 18.59 19.63 2,580,087 -0.02(-0.10%)
Jul 07, 2021 20.55 20.59 19.45 19.65 3,753,852 -1.09(-5.26%)
Jul 06, 2021 21.46 21.53 20.54 20.74 2,287,201 -0.94(-4.34%)
Jul 02, 2021 22.08 22.11 21.57 21.68 1,384,193 -0.36(-1.63%)
Jul 01, 2021 22.06 22.56 22.01 22.04 1,674,354 +0.09(+0.41%)
Jun 30, 2021 21.83 22.16 21.62 21.95 1,292,562 +0.08(+0.37%)
Jun 29, 2021 22.32 22.73 21.82 21.87 1,771,085 -0.25(-1.13%)
Jun 28, 2021 22.67 22.68 21.82 22.12 2,004,170 -0.61(-2.68%)
Jun 25, 2021 22.89 23.37 22.73 22.73 6,658,902 -0.15(-0.66%)
Jun 24, 2021 22.72 22.89 22.30 22.88 2,086,912 +0.32(+1.42%)
Jun 23, 2021 21.95 22.68 21.95 22.56 3,075,002 +0.61(+2.78%)
Jun 22, 2021 22.07 22.15 21.54 21.95 1,759,829 -0.07(-0.32%)
Jun 21, 2021 22.00 22.04 21.36 22.02 2,299,851 +0.14(+0.64%)
Jun 18, 2021 21.84 21.96 21.43 21.88 2,866,704 -0.03(-0.14%)
Jun 17, 2021 22.29 22.57 21.79 21.91 2,237,053 -0.59(-2.62%)
Jun 16, 2021 21.98 22.72 21.68 22.50 2,007,435 +0.40(+1.81%)
Jun 15, 2021 22.16 22.20 21.51 22.10 2,718,581 -0.04(-0.18%)
Jun 14, 2021 22.93 23.12 22.09 22.14 2,487,329 -0.73(-3.19%)
Jun 11, 2021 22.50 22.95 22.25 22.87 2,180,105 +0.63(+2.83%)
Jun 10, 2021 23.20 23.54 22.20 22.24 3,105,823 -0.97(-4.18%)
Jun 09, 2021 23.50 23.64 23.06 23.21 2,411,101 -0.17(-0.73%)
Jun 08, 2021 22.75 23.80 22.52 23.38 6,612,024 +0.73(+3.22%)
Jun 07, 2021 22.60 22.87 22.34 22.65 3,386,435 +0.44(+1.98%)
Jun 04, 2021 23.16 23.54 22.21 22.21 2,924,321 -0.86(-3.73%)
Jun 03, 2021 24.72 24.79 22.72 23.07 6,075,134 -1.90(-7.61%)
Jun 02, 2021 23.65 25.20 22.95 24.97 10,036,667 +0.56(+2.29%)
Jun 01, 2021 23.07 24.57 23.07 24.41 5,983,122 +1.75(+7.72%)
May 28, 2021 24.22 24.63 22.44 22.66 6,085,088 -1.31(-5.47%)
May 27, 2021 23.29 24.18 23.16 23.97 4,922,477 +0.74(+3.19%)
May 26, 2021 23.15 23.59 22.92 23.23 3,545,551 +0.38(+1.66%)
May 25, 2021 22.88 23.50 22.62 22.85 2,638,647 +0.21(+0.93%)
May 24, 2021 21.87 22.76 21.56 22.64 2,086,183 +0.90(+4.14%)
May 21, 2021 22.21 22.33 21.73 21.74 1,424,376 -0.19(-0.87%)
May 20, 2021 22.10 22.67 21.77 21.93 1,824,535 -0.38(-1.70%)
May 19, 2021 21.75 22.33 21.26 22.31 2,709,098 +0.05(+0.22%)
May 18, 2021 22.26 22.89 21.97 22.26 2,248,401 +0.19(+0.86%)
May 17, 2021 22.30 22.53 21.74 22.07 1,595,123 -0.16(-0.72%)
May 14, 2021 21.38 22.52 21.25 22.23 2,741,040 +1.17(+5.56%)
May 13, 2021 20.50 21.69 20.45 21.06 3,585,102 +0.74(+3.64%)
May 12, 2021 21.30 21.57 20.34 20.32 2,766,147 -1.10(-5.14%)
May 11, 2021 20.71 21.90 20.59 21.42 2,890,155 -0.07(-0.33%)
May 10, 2021 21.74 22.36 21.44 21.49 3,171,304 -0.08(-0.37%)
May 07, 2021 21.10 22.15 20.88 21.57 4,829,363 +1.08(+5.27%)
May 06, 2021 21.12 21.22 20.32 20.49 2,650,140 -0.63(-2.98%)
May 05, 2021 21.68 22.33 21.03 21.12 2,170,800 -0.92(-4.17%)
May 04, 2021 21.89 22.06 21.09 22.04 2,329,763 -0.10(-0.45%)
May 03, 2021 21.43 22.19 21.12 22.14 2,578,878 +0.94(+4.43%)
Apr 30, 2021 21.44 21.63 21.03 21.20 2,782,100 -0.40(-1.85%)
Apr 29, 2021 22.03 22.10 21.17 21.60 1,572,278 -0.19(-0.87%)
Apr 28, 2021 22.19 22.35 21.67 21.79 2,082,792 -0.32(-1.45%)
Apr 27, 2021 22.49 22.97 22.00 22.11 2,467,483 -0.17(-0.76%)
Apr 26, 2021 21.90 22.63 21.81 22.28 2,575,484 +0.81(+3.77%)
Apr 23, 2021 21.52 21.71 21.17 21.47 1,682,800 +0.22(+1.04%)
Apr 22, 2021 21.23 21.98 21.15 21.25 2,563,175 +0.22(+1.05%)
Apr 21, 2021 20.23 21.15 20.10 21.03 4,121,323 +0.51(+2.49%)
Apr 20, 2021 21.65 21.76 20.06 20.52 3,849,446 -1.54(-6.98%)
Apr 19, 2021 21.38 22.06 21.25 22.06 2,777,610 +0.80(+3.76%)
Apr 16, 2021 21.81 21.86 20.96 21.26 2,094,600 -0.49(-2.25%)
Apr 15, 2021 22.00 22.03 21.53 21.75 1,672,142 +0.03(+0.14%)
Apr 14, 2021 21.65 22.45 21.35 21.72 2,019,447 +0.18(+0.84%)
Apr 13, 2021 21.74 21.88 21.12 21.54 2,407,166 -0.41(-1.87%)
Apr 12, 2021 22.51 22.58 21.48 21.95 2,458,119 -0.68(-3.00%)
Apr 09, 2021 22.86 22.95 22.35 22.63 2,118,100 -0.34(-1.48%)
Apr 08, 2021 22.72 23.13 22.20 22.97 2,828,386 -0.08(-0.35%)
Apr 07, 2021 23.53 23.76 22.52 23.05 3,022,244 -0.40(-1.71%)
Apr 06, 2021 22.92 23.70 22.71 23.45 3,295,169 +0.42(+1.82%)
Apr 05, 2021 22.12 23.17 21.81 23.03 5,370,873 +1.53(+7.12%)
Apr 01, 2021 20.65 21.63 20.47 21.50 3,936,400 +1.09(+5.34%)
Mar 31, 2021 20.48 20.87 20.13 20.41 2,760,134 -0.01(-0.05%)
Mar 30, 2021 20.08 20.42 19.75 20.42 3,136,154 +0.33(+1.64%)
Mar 29, 2021 20.69 20.69 19.76 20.09 2,253,880 -0.48(-2.33%)
Mar 26, 2021 21.12 21.29 19.68 20.57 4,339,000 -0.22(-1.06%)
Mar 25, 2021 19.28 21.08 19.20 20.79 3,375,835 +0.79(+3.95%)
Mar 24, 2021 20.89 21.42 20.00 20.00 3,573,088 -0.72(-3.47%)
Mar 23, 2021 21.98 22.20 20.56 20.72 4,805,348 -1.64(-7.33%)
Mar 22, 2021 23.55 23.55 22.09 22.36 5,486,222 -1.28(-5.41%)
Mar 19, 2021 23.53 23.87 22.91 23.64 3,981,500 +0.08(+0.34%)
Mar 18, 2021 24.03 24.25 23.36 23.56 3,387,286 -0.59(-2.44%)
Mar 17, 2021 24.00 24.63 23.61 24.15 5,127,067 -0.20(-0.82%)
Mar 16, 2021 25.85 25.85 24.04 24.35 4,038,919 -1.47(-5.69%)
Mar 15, 2021 24.68 26.12 24.50 25.82 4,913,020 +1.81(+7.54%)
Mar 12, 2021 23.87 24.31 23.36 24.01 3,108,500 +0.13(+0.54%)
Mar 11, 2021 24.87 24.87 23.58 23.88 4,763,684 -0.60(-2.45%)
Mar 10, 2021 24.16 25.53 24.08 24.48 4,071,580 +0.50(+2.09%)
Mar 09, 2021 24.54 24.73 23.84 23.98 2,877,061 -0.50(-2.04%)
Mar 08, 2021 24.68 25.08 23.71 24.48 3,607,581 +0.19(+0.78%)
Mar 05, 2021 24.07 24.36 22.69 24.29 4,160,600 +0.46(+1.93%)
Mar 04, 2021 24.17 25.18 23.16 23.83 5,378,961 -0.31(-1.28%)
Mar 03, 2021 24.12 25.22 23.78 24.14 5,766,640 +0.26(+1.09%)
Mar 02, 2021 24.06 24.35 23.36 23.88 4,009,810 -0.02(-0.08%)
Mar 01, 2021 23.28 24.28 23.04 23.90 3,895,454 +1.45(+6.46%)
Feb 26, 2021 24.29 24.65 22.27 22.45 4,451,700 -0.34(-1.49%)
Feb 25, 2021 24.28 24.50 22.43 22.79 4,511,692 -1.32(-5.47%)
Feb 24, 2021 23.45 24.44 22.86 24.11 5,397,748 +0.95(+4.10%)
Feb 23, 2021 23.08 23.78 21.85 23.16 5,893,721 -0.05(-0.22%)
Feb 22, 2021 22.04 23.88 21.83 23.21 6,804,694 +1.38(+6.32%)
Feb 19, 2021 20.95 22.18 20.94 21.83 4,076,700 +0.82(+3.90%)
Feb 18, 2021 21.06 21.44 20.60 21.01 2,580,360 -0.12(-0.57%)
Feb 17, 2021 21.08 21.33 20.61 21.13 3,296,518 -0.15(-0.70%)
Feb 16, 2021 21.08 21.50 20.78 21.28 4,224,634 +0.70(+3.40%)
Feb 12, 2021 20.57 21.04 20.30 20.58 2,512,100 +0.01(+0.05%)
Feb 11, 2021 20.65 21.38 20.03 20.57 3,200,305 -0.27(-1.30%)
Feb 10, 2021 19.74 21.15 19.50 20.84 5,089,430 +1.28(+6.54%)
Feb 09, 2021 19.66 19.93 19.01 19.56 3,071,529 -0.25(-1.26%)
Feb 08, 2021 19.89 20.04 19.37 19.81 3,334,578 -0.01(-0.05%)
Feb 05, 2021 20.10 20.50 19.64 19.82 3,743,400 -0.37(-1.83%)
Feb 04, 2021 19.82 20.19 19.38 20.19 3,132,099 +0.40(+2.02%)
Feb 03, 2021 18.93 19.94 18.88 19.79 4,332,698 +0.94(+4.99%)
Feb 02, 2021 20.25 20.44 18.76 18.85 7,547,042 -1.60(-7.82%)
Feb 01, 2021 20.56 21.00 19.47 20.45 4,935,361 +0.21(+1.04%)
Jan 29, 2021 21.14 22.20 19.75 20.24 6,730,700 -1.03(-4.84%)
Jan 28, 2021 21.34 22.05 19.50 21.27 10,691,600 -0.75(-3.41%)
Jan 27, 2021 25.91 27.84 21.40 22.02 32,563,392 +1.03(+4.91%)
Jan 26, 2021 21.47 21.52 19.78 20.99 10,183,651 -0.25(-1.18%)
Jan 25, 2021 19.68 23.58 19.68 21.24 13,601,289 +1.68(+8.59%)
Jan 22, 2021 17.98 19.67 17.84 19.56 5,104,600 +0.99(+5.33%)
Jan 21, 2021 19.11 19.14 18.50 18.57 3,385,574 -0.67(-3.48%)
Jan 20, 2021 19.70 19.80 18.84 19.24 3,736,882 -0.24(-1.23%)
Jan 19, 2021 19.65 20.09 19.19 19.48 4,551,634 +0.37(+1.94%)
Jan 15, 2021 19.83 20.16 18.65 19.11 6,502,200 +0.13(+0.68%)
Jan 14, 2021 17.79 19.65 17.75 18.98 8,085,537 +1.29(+7.29%)
Jan 13, 2021 17.78 17.85 17.29 17.69 4,224,426 -0.03(-0.17%)
Jan 12, 2021 16.98 17.92 16.93 17.72 5,274,211 +0.82(+4.85%)
Jan 11, 2021 17.07 17.29 16.78 16.90 4,547,750 -0.57(-3.26%)
Jan 08, 2021 17.19 17.79 17.15 17.47 3,388,800 +0.35(+2.04%)
Jan 07, 2021 17.26 17.70 16.81 17.12 4,011,830 -0.04(-0.23%)
Jan 06, 2021 16.90 17.45 16.74 17.16 5,699,944 +0.57(+3.44%)
Jan 05, 2021 16.14 16.80 16.10 16.59 3,446,745 +0.43(+2.66%)
Jan 04, 2021 17.64 17.67 16.10 16.16 6,471,248 -1.25(-7.18%)
Dec 31, 2020 17.41 17.41 17.41 4,358,358 -0.37(-2.08%)
Dec 30, 2020 17.52 17.96 17.46 17.78 4,358,358 +0.36(+2.07%)
Dec 29, 2020 17.17 18.04 17.03 17.42 6,708,024 +0.45(+2.65%)
Dec 28, 2020 16.75 18.28 16.54 16.97 8,206,514 +0.46(+2.79%)
Dec 24, 2020 16.51 16.74 16.25 16.51 2,359,900 -0.07(-0.42%)
Dec 23, 2020 15.60 16.83 15.60 16.58 7,345,977 +1.06(+6.83%)
Dec 22, 2020 16.11 16.33 15.51 15.52 4,540,075 -0.60(-3.72%)
Dec 21, 2020 15.37 16.15 15.23 16.12 8,116,239 -0.11(-0.68%)
Dec 18, 2020 16.78 16.78 16.05 16.23 8,078,200 -0.44(-2.64%)
Dec 17, 2020 16.02 16.70 15.85 16.67 6,149,308 +0.70(+4.38%)
Dec 16, 2020 15.89 16.39 15.64 15.97 5,598,463 -0.28(-1.72%)
Dec 15, 2020 15.57 16.26 15.10 16.25 7,461,389 +0.55(+3.50%)
Dec 14, 2020 16.31 16.94 15.24 15.70 11,020,948 -0.55(-3.38%)
Dec 11, 2020 14.84 16.87 14.71 16.25 23,286,600 +1.26(+8.41%)
Dec 10, 2020 14.88 15.43 14.63 14.99 9,994,991 -0.16(-1.06%)
Dec 09, 2020 15.30 15.75 14.77 15.15 13,074,549 +0.13(+0.87%)
Dec 08, 2020 13.96 15.17 13.78 15.02 14,401,302 +1.22(+8.84%)
Dec 07, 2020 14.03 14.50 13.64 13.80 12,126,870 -0.65(-4.50%)
Dec 04, 2020 13.99 14.48 13.57 14.45 21,108,500 +1.15(+8.65%)
Dec 03, 2020 17.30 18.22 13.20 13.30 44,210,592 -3.74(-21.95%)
Dec 02, 2020 15.95 17.61 15.84 17.04 11,424,005 +0.77(+4.73%)
Dec 01, 2020 15.96 16.49 15.84 16.27 7,819,192 +0.82(+5.31%)
Nov 30, 2020 16.80 16.80 15.17 15.45 9,593,687 -1.33(-7.93%)
Nov 27, 2020 16.64 17.03 16.50 16.78 2,645,000 +0.17(+1.02%)
Nov 25, 2020 16.49 16.90 16.04 16.61 5,431,900 -0.34(-2.01%)
Nov 24, 2020 16.21 17.38 16.17 16.95 10,480,834 +1.29(+8.24%)
Nov 23, 2020 15.11 15.75 14.85 15.66 8,868,542 +0.97(+6.60%)
Nov 20, 2020 14.46 14.81 14.23 14.69 6,835,200 +0.17(+1.17%)
Nov 19, 2020 14.24 14.78 14.13 14.52 7,651,490 -0.39(-2.62%)
Nov 18, 2020 14.99 15.77 14.77 14.91 10,989,456 +0.11(+0.74%)
Nov 17, 2020 13.91 15.00 13.80 14.80 9,304,391 +0.54(+3.79%)
Nov 16, 2020 15.44 15.50 13.93 14.26 15,766,395 +0.62(+4.55%)
Nov 13, 2020 12.34 13.85 12.31 13.64 11,070,200 +1.40(+11.44%)
Nov 12, 2020 12.74 13.17 11.85 12.24 11,145,673 -0.93(-7.06%)
Nov 11, 2020 12.85 13.24 12.72 13.17 9,982,678 -0.39(-2.88%)
Nov 10, 2020 13.60 14.56 12.74 13.56 24,690,494 +0.48(+3.67%)
Nov 09, 2020 12.77 15.35 11.69 13.08 50,884,120 +4.07(+45.17%)
Nov 06, 2020 8.840 9.110 8.650 9.010 6,929,200 -0.06(-0.66%)
Nov 05, 2020 8.450 9.190 8.030 9.070 11,793,067 +0.53(+6.21%)
Nov 04, 2020 8.500 8.600 8.210 8.540 6,871,599 -0.10(-1.16%)
Nov 03, 2020 8.460 8.990 8.450 8.640 7,679,514 +0.32(+3.85%)
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.