Skip to main content

Cinemark Holdings Inc (NY: CNK )

17.97 -0.10 (-0.55%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

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