UK Markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
20.18-0.06 (-0.30%)
At close: 4:00PM EDT
20.08 -0.10 (-0.50%)
After hours: 07:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
15 Oct 202120.4221.3420.1620.1820.184,444,300
14 Oct 202119.7320.3219.5120.2420.242,477,400
13 Oct 202119.9119.9719.2519.5219.523,398,700
12 Oct 202119.3519.8618.9719.8019.803,440,900
11 Oct 202121.2921.4519.3219.4019.405,558,000
08 Oct 202121.5021.6720.7521.1621.163,240,600
07 Oct 202121.8421.9021.0021.3321.335,122,700
06 Oct 202121.4821.8521.0421.8321.832,414,700
05 Oct 202120.8821.8520.6221.8121.813,348,700
04 Oct 202120.4421.4120.2721.0621.066,495,900
01 Oct 202119.6320.3119.5419.9219.924,277,900
30 Sept 202119.1319.4518.6519.2119.212,999,900
29 Sept 202119.0119.3818.7119.1319.133,147,000
28 Sept 202119.2519.5118.8718.9018.903,474,500
27 Sept 202119.0919.7319.0919.2219.223,283,400
24 Sept 202118.7719.0418.5918.8418.842,216,200
23 Sept 202118.1918.8518.1318.8218.822,855,300
22 Sept 202117.7018.1617.5917.9317.932,141,400
21 Sept 202117.5517.9317.2517.5717.572,063,900
20 Sept 202117.5017.7016.9917.5317.532,841,000
17 Sept 202118.0018.3517.6917.9517.953,382,100
16 Sept 202117.9518.1017.7017.8617.862,044,900
15 Sept 202118.1818.2017.4718.0118.013,732,300
14 Sept 202118.1918.3317.8618.0918.093,321,900
13 Sept 202117.2418.4817.2418.2918.295,781,500
10 Sept 202117.3517.3916.7816.8416.842,619,200
09 Sept 202117.2917.7117.0817.3017.303,038,200
08 Sept 202117.5617.8917.3217.4217.422,273,500
07 Sept 202117.0017.7716.9717.6817.683,319,400
03 Sept 202117.0717.2916.5817.0117.012,883,800
02 Sept 202116.9917.4916.9917.1817.182,609,500
01 Sept 202117.7817.8516.9417.0117.014,347,600
31 Aug 202116.9117.9516.9117.8317.839,859,700
30 Aug 202117.2517.3516.5016.9916.993,811,100
27 Aug 202116.9717.6316.9617.2517.2527,132,900
26 Aug 202116.8317.4416.6117.1417.145,118,000
25 Aug 202116.8117.6016.6717.0617.0611,908,900
24 Aug 202115.7816.1615.4916.1016.103,933,800
23 Aug 202114.5515.7914.5415.6415.645,839,200
20 Aug 202113.8514.4913.8414.4814.482,973,500
19 Aug 202114.7614.7613.8813.9413.943,968,000
18 Aug 202114.8415.1414.5714.7614.763,866,500
17 Aug 202114.4114.7814.2614.7814.782,307,500
16 Aug 202114.2814.8314.0814.6414.643,014,300
13 Aug 202114.7514.8614.4414.4714.472,353,900
12 Aug 202115.1515.2114.5614.8314.832,197,900
11 Aug 202114.8715.2814.4915.1315.132,281,600
10 Aug 202115.4615.7814.8214.8714.874,369,900
09 Aug 202115.3915.4614.5115.0215.025,530,400
06 Aug 202115.4315.9515.0315.6315.633,649,700
05 Aug 202114.3115.3814.2915.3415.345,895,700
04 Aug 202114.9015.0814.3114.3314.333,803,100
03 Aug 202115.3215.3414.4615.0715.074,722,000
02 Aug 202115.6416.1715.2815.3415.344,139,700
30 Jul 202115.6416.1415.3615.5315.533,867,000
29 Jul 202116.0616.3215.8015.8015.802,439,100
28 Jul 202116.2316.2315.5416.0916.092,714,500
27 Jul 202116.4716.6115.9616.0816.082,799,700
26 Jul 202115.8316.7315.8216.6516.652,474,200
23 Jul 202116.2216.3615.7215.8215.823,028,500
22 Jul 202116.7316.8915.9216.2416.243,320,400
21 Jul 202115.9517.1015.9516.9016.906,283,300
20 Jul 202115.5015.9614.9515.7615.766,095,800
19 Jul 202115.4015.6614.7615.1015.106,650,700
16 Jul 202116.4916.5815.6315.8615.864,737,400
15 Jul 202116.8516.9015.8916.2116.215,291,800
14 Jul 202117.6317.7916.8416.9316.934,583,700
13 Jul 202118.6518.7917.5517.6317.635,316,600
12 Jul 202119.9519.9818.9418.9818.984,038,900
09 Jul 202119.9020.4219.9020.3320.331,678,500
08 Jul 202118.9920.1318.5919.6319.632,582,300
07 Jul 202120.5520.5919.4519.6519.653,755,100
06 Jul 202121.4621.5320.5420.7420.742,288,600
02 Jul 202122.0822.1121.5721.6821.681,381,900
01 Jul 202122.0622.5622.0122.0422.041,675,200
30 Jun 202121.8322.1621.6221.9521.951,292,500
29 Jun 202122.3222.7321.8221.8721.871,771,100
28 Jun 202122.6722.6921.8222.1222.122,004,700
25 Jun 202122.8923.3722.7322.7322.736,658,900
24 Jun 202122.7222.8922.3022.8822.882,086,800
23 Jun 202121.9522.6821.9522.5622.563,075,400
22 Jun 202122.0722.1521.5421.9521.951,759,800
21 Jun 202122.0022.0421.3622.0222.022,300,300
18 Jun 202121.8421.9621.4421.8821.882,866,700
17 Jun 202122.2922.5721.7921.9121.912,237,700
16 Jun 202121.9822.7221.6822.5022.502,008,200
15 Jun 202122.1622.2021.5122.1022.102,719,100
14 Jun 202122.9323.1222.0922.1422.142,487,400
11 Jun 202122.5022.9522.2522.8722.872,180,100
10 Jun 202123.2023.5422.2022.2422.243,107,000
09 Jun 202123.5023.6423.0623.2123.212,411,000
08 Jun 202122.7523.8022.5223.3823.386,615,000
07 Jun 202122.4622.8722.3422.6522.653,387,400
04 Jun 202123.1623.5422.2122.2122.212,924,300
03 Jun 202124.7224.7922.7223.0723.076,076,200
02 Jun 202123.6525.2022.9524.9724.9710,038,500
01 Jun 202123.0724.5723.0724.4124.415,987,700
28 May 202124.2224.6322.4422.6622.666,082,800
27 May 202123.2924.1823.1723.9723.974,926,500
26 May 202123.1523.5922.9223.2323.233,545,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...