Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cinemark Holdings Inc (NY: CNK )

17.39 -0.32 (-1.78%)
Streaming Delayed Price Updated: 11:18 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 8.280 8.470 8.030 8.320 6,096,298 +0.13(+1.59%)
Oct 30, 2020 8.320 8.645 7.920 8.190 6,877,300 -0.23(-2.73%)
Oct 29, 2020 8.180 8.440 7.970 8.420 5,534,494 +0.18(+2.18%)
Oct 28, 2020 8.040 8.390 7.980 8.240 6,520,345 -0.21(-2.49%)
Oct 27, 2020 8.660 8.690 8.320 8.450 4,918,039 -0.21(-2.42%)
Oct 26, 2020 9.040 9.120 8.410 8.660 8,546,700 -0.70(-7.48%)
Oct 23, 2020 9.310 9.670 8.930 9.360 10,972,400 +0.05(+0.54%)
Oct 22, 2020 8.660 9.330 8.540 9.310 9,950,445 +0.70(+8.13%)
Oct 21, 2020 8.530 8.780 8.367 8.610 7,817,294 -0.04(-0.46%)
Oct 20, 2020 8.480 8.690 8.130 8.650 9,102,022 +0.09(+1.05%)
Oct 19, 2020 8.060 9.000 8.060 8.560 19,438,116 +0.70(+8.91%)
Oct 16, 2020 7.930 8.005 7.740 7.860 7,941,300 -0.01(-0.13%)
Oct 15, 2020 8.060 8.170 7.720 7.870 7,508,335 -0.19(-2.36%)
Oct 14, 2020 7.560 8.530 7.560 8.060 16,791,968 +0.23(+2.94%)
Oct 13, 2020 8.280 8.400 7.640 7.830 19,865,778 -0.76(-8.85%)
Oct 12, 2020 8.410 8.660 8.170 8.590 7,161,354 +0.16(+1.90%)
Oct 09, 2020 8.880 9.020 8.360 8.430 11,635,100 -0.34(-3.88%)
Oct 08, 2020 8.500 8.840 8.260 8.770 14,343,764 +0.34(+4.03%)
Oct 07, 2020 8.650 8.730 8.120 8.430 14,249,580 -0.17(-1.98%)
Oct 06, 2020 8.500 9.140 8.440 8.600 20,246,242 +0.27(+3.24%)
Oct 05, 2020 9.460 9.650 8.220 8.330 29,267,166 -1.76(-17.44%)
Oct 02, 2020 9.410 10.22 9.400 10.09 5,901,100 +0.03(+0.30%)
Oct 01, 2020 9.980 10.16 9.620 10.06 6,228,458 +0.06(+0.60%)
Sep 30, 2020 10.40 10.70 9.860 10.00 7,973,244 +0.08(+0.81%)
Sep 29, 2020 10.21 10.25 9.760 9.920 6,282,212 -0.39(-3.78%)
Sep 28, 2020 10.64 10.64 10.20 10.31 5,750,884 -0.12(-1.15%)
Sep 25, 2020 10.15 10.45 9.910 10.43 6,589,100 +0.49(+4.93%)
Sep 24, 2020 10.25 10.25 9.290 9.940 10,882,300 -0.56(-5.33%)
Sep 23, 2020 11.25 11.49 10.47 10.50 9,050,510 -0.67(-6.00%)
Sep 22, 2020 11.17 11.64 11.06 11.17 6,550,753 +0.01(+0.09%)
Sep 21, 2020 11.12 11.22 10.66 11.16 9,011,845 -0.44(-3.79%)
Sep 18, 2020 11.95 12.05 11.25 11.60 7,817,400 -0.39(-3.25%)
Sep 17, 2020 12.17 12.38 11.78 11.99 6,876,351 -0.51(-4.08%)
Sep 16, 2020 12.40 12.80 12.01 12.50 5,119,293 +0.11(+0.89%)
Sep 15, 2020 12.18 13.25 11.93 12.39 8,821,934 +0.28(+2.31%)
Sep 14, 2020 12.10 12.34 11.70 12.11 6,752,872 +0.07(+0.58%)
Sep 11, 2020 12.76 12.76 11.84 12.04 7,890,400 -0.70(-5.49%)
Sep 10, 2020 13.64 14.09 12.73 12.74 9,700,684 -1.00(-7.28%)
Sep 09, 2020 14.31 14.35 13.30 13.74 7,705,113 -0.57(-3.98%)
Sep 08, 2020 15.39 15.67 14.15 14.31 8,560,542 -1.53(-9.66%)
Sep 04, 2020 15.95 16.33 15.00 15.84 7,309,000 -0.01(-0.06%)
Sep 03, 2020 16.01 16.44 14.81 15.85 10,638,250 -0.23(-1.43%)
Sep 02, 2020 15.47 16.56 15.23 16.08 10,992,750 +1.32(+8.94%)
Sep 01, 2020 14.49 14.78 14.15 14.76 4,332,987 +0.11(+0.75%)
Aug 31, 2020 15.53 15.53 14.38 14.65 7,281,875 -0.61(-4.00%)
Aug 28, 2020 14.44 15.35 14.32 15.26 10,453,500 +1.04(+7.31%)
Aug 27, 2020 13.19 14.28 13.15 14.22 8,795,119 +1.10(+8.38%)
Aug 26, 2020 13.54 13.65 13.00 13.12 4,806,788 -0.49(-3.60%)
Aug 25, 2020 13.65 13.76 12.82 13.61 8,716,045 -0.04(-0.29%)
Aug 24, 2020 12.38 13.72 11.91 13.65 9,311,862 +1.28(+10.35%)
Aug 21, 2020 12.19 12.80 12.06 12.37 9,747,100 -0.03(-0.24%)
Aug 20, 2020 11.29 12.49 11.09 12.40 16,209,553 +1.25(+11.21%)
Aug 19, 2020 11.16 11.70 11.01 11.15 18,076,368 +0.11(+1.00%)
Aug 18, 2020 11.83 11.97 10.82 11.04 23,112,836 -1.75(-13.68%)
Aug 17, 2020 13.16 13.32 12.37 12.79 4,959,248 +0.12(+0.95%)
Aug 14, 2020 12.05 12.96 11.96 12.67 6,180,600 +0.86(+7.28%)
Aug 13, 2020 11.38 11.90 11.08 11.81 5,644,418 +0.34(+2.96%)
Aug 12, 2020 12.00 12.12 11.29 11.47 3,954,820 -0.40(-3.37%)
Aug 11, 2020 11.51 12.48 11.46 11.87 8,355,029 +0.83(+7.52%)
Aug 10, 2020 11.10 11.19 10.81 11.04 5,028,600 -0.02(-0.18%)
Aug 07, 2020 10.45 11.68 10.37 11.06 15,270,300 +0.56(+5.33%)
Aug 06, 2020 11.46 11.53 10.43 10.50 12,316,332 -1.00(-8.70%)
Aug 05, 2020 12.06 12.30 11.45 11.50 7,421,614 -0.80(-6.50%)
Aug 04, 2020 11.85 12.86 11.66 12.30 3,528,391 +0.44(+3.71%)
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.