Indicators

Cinemark Holdings Inc (NY: CNK )

17.65 +0.17 (+0.97%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.