Skip to main content

Cinemark Holdings Inc (NY: CNK )

29.09 -0.59 (-1.99%)
Official Closing Price Updated: 7:00 PM EDT, Oct 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 14, 2024 29.67 29.83 28.83 29.09 2,467,692 -0.59(-1.99%)
Oct 11, 2024 29.06 29.87 28.83 29.68 3,757,778 +1.05(+3.67%)
Oct 10, 2024 27.55 29.15 27.40 28.63 2,887,655 +1.28(+4.68%)
Oct 09, 2024 27.17 27.58 26.95 27.35 1,983,063 +0.43(+1.60%)
Oct 08, 2024 26.90 27.32 26.79 26.92 1,317,761 -0.05(-0.19%)
Oct 07, 2024 26.54 27.14 26.38 26.97 1,600,125 +0.21(+0.78%)
Oct 04, 2024 26.65 27.11 26.40 26.76 1,389,747 +0.07(+0.26%)
Oct 03, 2024 27.23 27.27 26.28 26.69 2,211,003 -0.67(-2.45%)
Oct 02, 2024 27.24 27.73 27.06 27.36 2,956,554 -0.11(-0.40%)
Oct 01, 2024 27.88 27.97 27.45 27.47 2,665,366 -0.37(-1.33%)
Sep 30, 2024 27.98 28.20 27.73 27.84 1,511,058 +0.00(+0.00%)
Sep 27, 2024 27.37 27.89 27.18 27.84 1,856,179 +0.41(+1.49%)
Sep 26, 2024 27.04 27.82 26.92 27.43 2,535,136 +0.57(+2.12%)
Sep 25, 2024 27.73 27.78 26.75 26.86 3,368,091 -0.85(-3.07%)
Sep 24, 2024 27.39 27.73 27.20 27.71 2,142,043 +0.09(+0.33%)
Sep 23, 2024 28.32 28.32 27.36 27.62 2,796,427 -0.70(-2.47%)
Sep 20, 2024 28.44 28.57 28.16 28.32 2,914,778 -0.01(-0.04%)
Sep 19, 2024 28.84 28.84 27.79 28.33 2,090,812 -0.29(-1.01%)
Sep 18, 2024 28.64 28.97 28.46 28.62 1,806,073 +0.03(+0.10%)
Sep 17, 2024 28.60 28.60 27.98 28.59 1,447,955 +0.18(+0.63%)
Sep 16, 2024 28.65 28.78 28.30 28.41 1,459,196 -0.34(-1.18%)
Sep 13, 2024 28.75 29.06 28.40 28.75 1,138,026 +0.15(+0.52%)
Sep 12, 2024 28.44 28.86 28.36 28.60 1,623,804 +0.37(+1.31%)
Sep 11, 2024 28.46 28.84 28.16 28.23 2,633,276 -0.32(-1.12%)
Sep 10, 2024 28.71 29.07 28.27 28.55 5,814,981 -0.05(-0.17%)
Sep 09, 2024 28.12 28.85 28.12 28.60 1,979,181 +0.51(+1.82%)
Sep 06, 2024 28.44 28.57 27.62 28.09 1,692,731 -0.49(-1.71%)
Sep 05, 2024 27.77 28.70 27.65 28.58 2,622,667 +0.85(+3.07%)
Sep 04, 2024 27.23 27.81 26.91 27.73 2,837,778 +0.48(+1.76%)
Sep 03, 2024 27.45 28.09 27.23 27.25 2,753,193 -0.13(-0.47%)
Aug 30, 2024 27.61 27.87 27.26 27.38 1,963,251 -0.34(-1.23%)
Aug 29, 2024 27.72 27.80 27.23 27.72 1,396,681 +0.02(+0.07%)
Aug 28, 2024 27.63 28.01 27.38 27.70 1,968,582 -0.48(-1.70%)
Aug 27, 2024 27.54 28.43 27.24 28.18 2,294,524 +0.01(+0.04%)
Aug 26, 2024 27.74 28.20 27.65 28.17 2,655,109 +0.37(+1.33%)
Aug 23, 2024 27.55 27.88 27.40 27.80 1,528,808 +0.32(+1.16%)
Aug 22, 2024 27.38 27.57 27.23 27.48 1,098,211 +0.11(+0.40%)
Aug 21, 2024 27.18 27.46 26.91 27.37 2,684,243 +0.27(+1.00%)
Aug 20, 2024 27.27 27.29 26.77 27.10 2,028,542 -0.24(-0.88%)
Aug 19, 2024 26.56 27.38 26.39 27.34 2,142,754 +0.82(+3.09%)
Aug 16, 2024 26.53 26.79 26.12 26.52 1,595,654 +0.00(+0.00%)
Aug 15, 2024 26.79 26.93 26.15 26.52 2,179,788 +0.16(+0.61%)
Aug 14, 2024 26.53 27.08 26.36 26.36 1,916,194 -0.17(-0.64%)
Aug 13, 2024 26.72 26.87 26.33 26.53 2,304,406 -0.37(-1.38%)
Aug 12, 2024 25.98 26.92 25.74 26.90 2,586,306 +0.92(+3.54%)
Aug 09, 2024 25.95 26.35 25.64 25.98 2,410,284 +0.01(+0.04%)
Aug 08, 2024 26.10 26.25 25.43 25.97 3,952,184 -0.05(-0.19%)
Aug 07, 2024 26.46 26.46 25.79 26.02 2,379,446 -0.18(-0.69%)
Aug 06, 2024 25.51 26.43 25.41 26.20 4,568,259 +0.78(+3.07%)
Aug 05, 2024 23.84 25.51 23.58 25.42 6,821,251 +0.57(+2.29%)
Aug 02, 2024 24.24 25.37 23.52 24.85 8,461,215 +1.76(+7.62%)
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.