Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.97 -0.10 (-0.55%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 32.70 33.82 32.58 33.54 1,676,394 +0.99(+3.04%)
Jul 30, 2018 32.68 32.68 32.32 32.55 765,398 -0.19(-0.57%)
Jul 27, 2018 33.04 33.35 32.46 32.73 792,801 -0.25(-0.76%)
Jul 26, 2018 32.44 33.62 32.38 32.99 890,506 +0.62(+1.90%)
Jul 25, 2018 32.12 32.50 32.12 32.37 1,174,900 +0.24(+0.76%)
Jul 24, 2018 32.42 32.42 31.87 32.13 845,710 -0.14(-0.43%)
Jul 23, 2018 32.30 32.44 31.92 32.27 1,280,871 -0.39(-1.20%)
Jul 20, 2018 33.27 33.27 32.59 32.66 901,689 -0.65(-1.96%)
Jul 19, 2018 33.36 33.46 32.99 33.31 914,267 +0.03(+0.08%)
Jul 18, 2018 33.53 33.56 32.86 33.28 788,493 -0.22(-0.67%)
Jul 17, 2018 33.50 33.70 33.38 33.51 603,055 +0.03(+0.08%)
Jul 16, 2018 34.05 34.08 33.25 33.48 880,890 -0.44(-1.29%)
Jul 13, 2018 33.64 34.10 33.61 33.92 1,049,061 +0.13(+0.39%)
Jul 12, 2018 34.09 34.31 33.58 33.79 1,194,962 -0.21(-0.60%)
Jul 11, 2018 34.09 34.49 33.93 33.99 1,014,252 -0.30(-0.87%)
Jul 10, 2018 35.11 35.11 34.21 34.29 1,423,511 -0.65(-1.87%)
Jul 09, 2018 35.20 35.24 34.88 34.95 889,134 -0.01(-0.03%)
Jul 06, 2018 34.69 35.11 34.55 34.96 1,567,782 +0.35(+1.03%)
Jul 05, 2018 33.80 34.70 33.65 34.60 1,439,487 +0.99(+2.94%)
Jul 03, 2018 33.61 33.61 33.61 0 +0.38(+1.15%)
Jul 02, 2018 32.64 33.27 32.50 33.23 1,046,290 +0.48(+1.45%)
Jun 29, 2018 32.74 32.75 873,468 -0.23(-0.71%)
Jun 28, 2018 32.33 33.17 32.33 32.99 944,931 +0.65(+2.02%)
Jun 27, 2018 32.44 33.07 32.31 32.33 1,064,582 -0.15(-0.46%)
Jun 26, 2018 33.42 33.47 32.34 32.48 1,403,242 -0.87(-2.60%)
Jun 25, 2018 33.50 33.56 33.13 33.35 1,421,040 -0.07(-0.20%)
Jun 22, 2018 34.04 34.14 33.39 33.42 2,242,332 -0.53(-1.57%)
Jun 21, 2018 34.25 34.59 33.87 33.95 785,609 -0.21(-0.63%)
Jun 20, 2018 33.91 34.24 33.73 34.16 797,368 +0.42(+1.25%)
Jun 19, 2018 33.61 33.89 33.30 33.74 1,141,549 -0.04(-0.11%)
Jun 18, 2018 33.41 33.85 32.98 33.78 738,142 +0.35(+1.03%)
Jun 15, 2018 33.53 33.16 33.43 1,431,547 +0.27(+0.82%)
Jun 14, 2018 32.83 33.22 32.67 33.16 1,002,394 +0.49(+1.51%)
Jun 13, 2018 33.31 33.39 32.54 32.67 777,861 -0.38(-1.16%)
Jun 12, 2018 32.66 33.06 32.36 33.05 1,599,163 +0.49(+1.52%)
Jun 11, 2018 32.02 32.81 32.02 32.56 1,162,280 +0.60(+1.87%)
Jun 08, 2018 31.78 32.02 31.47 31.96 1,122,694 +0.09(+0.29%)
Jun 07, 2018 31.79 32.28 31.73 31.87 1,943,819 +0.24(+0.77%)
Jun 06, 2018 31.00 31.62 1,292,840 +0.00(+0.00%)
Jun 05, 2018 31.21 31.75 31.02 31.62 1,119,825 +0.41(+1.30%)
Jun 04, 2018 31.29 31.47 31.10 31.22 927,867 -0.04(-0.12%)
Jun 01, 2018 31.34 31.51 31.01 31.25 920,833 +0.02(+0.06%)
May 31, 2018 31.35 31.39 30.86 31.23 1,073,054 -0.03(-0.09%)
May 30, 2018 31.34 31.64 31.16 31.26 1,016,920 +0.00(+0.00%)
May 29, 2018 31.64 31.73 30.98 31.26 1,647,584 -0.64(-2.00%)
May 25, 2018 31.90 31.90 31.90 0 -0.01(-0.03%)
May 24, 2018 31.87 32.02 31.25 31.91 1,803,641 -0.09(-0.29%)
May 23, 2018 31.97 32.40 31.89 32.00 926,473 -0.03(-0.09%)
May 22, 2018 32.74 32.92 32.00 32.03 1,569,561 -0.66(-2.01%)
May 21, 2018 32.59 32.90 32.11 32.69 1,691,637 +0.07(+0.23%)
May 18, 2018 33.63 33.67 32.60 32.61 1,090,695 -0.99(-2.95%)
May 17, 2018 33.67 33.91 33.12 33.60 1,244,575 +0.08(+0.25%)
May 16, 2018 33.70 33.98 33.44 33.52 1,455,938 -0.15(-0.44%)
May 15, 2018 33.65 33.85 33.31 33.67 1,180,966 +0.02(+0.05%)
May 14, 2018 34.45 34.52 33.60 33.65 1,238,063 -0.83(-2.41%)
May 11, 2018 34.43 34.76 34.12 34.48 1,094,415 +0.22(+0.65%)
May 10, 2018 33.93 34.69 33.54 34.26 2,483,362 +0.24(+0.71%)
May 09, 2018 35.90 35.90 33.62 34.02 3,233,155 -1.88(-5.23%)
May 08, 2018 36.80 36.80 35.78 35.90 1,368,083 -0.42(-1.15%)
May 07, 2018 36.07 36.33 35.81 36.31 1,071,707 +0.46(+1.29%)
May 04, 2018 35.78 36.16 35.76 35.85 1,004,239 +0.01(+0.03%)
May 03, 2018 35.82 36.05 35.39 35.84 718,817 -0.05(-0.13%)
May 02, 2018 35.66 36.18 35.43 35.89 665,148 +0.22(+0.62%)
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.