UK Markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
15.76-0.24 (-1.50%)
At close: 04:00PM EST
15.76 0.00 (0.00%)
After hours: 04:43PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 Jan 202215.1015.9015.0515.7615.763,105,878
24 Jan 202215.3415.6014.4215.5015.505,657,900
21 Jan 202216.1016.2015.4016.0016.003,959,200
20 Jan 202216.6317.0516.2516.3316.332,947,700
19 Jan 202216.7517.0216.4116.4216.422,527,000
18 Jan 202217.1517.5416.6116.9016.902,657,200
14 Jan 202217.1417.3916.7117.3817.381,853,900
13 Jan 202217.4417.7517.1217.1417.141,783,900
12 Jan 202217.0817.3316.9517.2217.221,906,100
11 Jan 202216.9117.2816.7817.0917.091,722,100
10 Jan 202217.1717.2616.5916.9916.991,877,900
07 Jan 202217.1117.3516.9117.1717.172,598,800
06 Jan 202216.8017.2916.5016.7616.762,323,100
05 Jan 202217.3117.7816.6016.7916.792,555,100
04 Jan 202217.2717.6117.0017.2217.222,243,400
03 Jan 202216.4017.4016.3417.0217.022,752,400
31 Dec 202116.3916.6315.9616.1216.122,037,400
30 Dec 202116.4516.9716.4116.4816.482,325,000
29 Dec 202116.8016.8016.3516.5216.521,923,900
28 Dec 202116.5217.3016.5116.7416.742,181,700
27 Dec 202117.2117.2216.4016.7616.763,095,000
23 Dec 202117.5617.6517.1517.4317.431,567,400
22 Dec 202117.2317.4416.8317.3317.332,333,000
21 Dec 202116.5917.6316.5917.2317.232,459,000
20 Dec 202116.0916.9515.9716.6116.612,775,500
17 Dec 202115.9316.8115.7616.2116.215,698,500
16 Dec 202116.7216.8715.9716.1616.161,955,600
15 Dec 202116.3016.5515.6116.4616.462,942,300
14 Dec 202115.7216.4215.6016.2616.262,449,200
13 Dec 202116.7016.8015.7216.1416.142,407,000
10 Dec 202116.8116.9116.3816.8816.882,912,200
09 Dec 202116.7017.3116.6116.9016.902,053,200
08 Dec 202117.2417.6116.9517.0817.082,271,600
07 Dec 202117.2217.5516.8917.0717.072,945,200
06 Dec 202115.5017.0215.5016.6116.613,557,500
03 Dec 202115.7415.8215.0115.4215.423,525,200
02 Dec 202115.2416.0515.0515.7515.754,522,500
01 Dec 202116.4916.6815.2015.2115.214,923,800
30 Nov 202116.0016.1714.9815.5215.528,861,800
29 Nov 202116.3016.4415.7316.2216.223,899,300
26 Nov 202115.5916.1715.5016.0016.004,645,300
24 Nov 202117.1117.2916.7216.9116.913,883,200
23 Nov 202117.9818.0217.1717.2217.222,566,900
22 Nov 202117.9918.3817.7518.0218.022,480,700
19 Nov 202118.7818.9417.7817.9817.984,303,300
18 Nov 202119.6019.8518.7219.0919.092,789,300
17 Nov 202120.4520.5919.5419.5619.562,225,900
16 Nov 202120.4020.7819.8520.5320.531,664,300
15 Nov 202120.6120.8320.2320.5320.533,158,800
12 Nov 202121.2321.4220.4120.4520.452,408,800
11 Nov 202121.1921.9021.0021.2521.251,857,300
10 Nov 202121.2422.1020.9921.2321.233,418,900
09 Nov 202122.4423.1521.3621.7621.764,304,600
08 Nov 202122.1022.1621.3121.6521.654,160,000
05 Nov 202121.4122.2820.2022.1122.117,260,100
04 Nov 202120.9121.1420.3620.4320.433,094,200
03 Nov 202120.9222.0020.7420.8320.835,879,700
02 Nov 202120.6320.8820.3420.7120.713,468,800
01 Nov 202119.0220.9419.0220.9020.905,375,200
29 Oct 202119.5019.5018.6018.8018.802,958,800
28 Oct 202119.6119.8219.3719.5519.551,668,100
27 Oct 202119.9019.9619.3919.4519.451,551,300
26 Oct 202120.3820.7419.9319.9419.942,037,600
25 Oct 202120.2420.3719.8220.1920.192,517,800
22 Oct 202119.5920.4618.8020.4420.443,055,600
21 Oct 202120.1620.5019.7419.7919.792,844,200
20 Oct 202120.2320.3619.8720.1620.162,301,700
19 Oct 202120.6620.7420.0620.2120.212,556,800
18 Oct 202120.1021.0520.0220.6920.693,276,700
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...