UK markets close in 3 hours 26 minutes

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.07+0.48 (+2.73%)
At close: 04:00PM EDT
17.50 -0.57 (-3.15%)
Pre-market: 08:47AM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Mar 202417.7418.0717.6318.0718.071,626,400
26 Mar 202417.8318.0117.5817.5917.591,545,400
25 Mar 202418.0718.3117.7317.7317.731,066,100
22 Mar 202417.7618.0517.6717.9717.971,295,400
21 Mar 202417.8818.0817.7417.8117.811,525,700
20 Mar 202417.9718.0317.7717.8817.883,476,300
19 Mar 202418.2618.3617.9618.0318.034,040,200
18 Mar 202418.3118.5518.1018.2918.292,523,900
15 Mar 202418.8018.8018.2618.3418.343,065,800
14 Mar 202418.9519.2218.5918.8518.853,781,200
13 Mar 202418.1818.9018.1818.8718.873,338,300
12 Mar 202417.7318.5217.5718.1318.133,762,400
11 Mar 202417.0917.7017.0117.6617.663,960,600
08 Mar 202417.7117.8517.0117.1417.141,775,000
07 Mar 202417.0417.8017.0417.6517.654,003,500
06 Mar 202417.3117.4316.9517.0617.061,704,500
05 Mar 202417.1317.3716.7617.2217.222,504,100
04 Mar 202417.5717.7916.9617.1117.112,343,500
01 Mar 202417.2517.6316.8317.5817.584,635,000
29 Feb 202417.3117.5317.0417.4117.414,277,300
28 Feb 202416.7617.4216.7417.1917.194,009,900
27 Feb 202416.0916.8516.0516.8116.813,645,100
26 Feb 202416.1616.6716.0416.0516.053,261,700
23 Feb 202416.0216.3315.7516.2916.292,951,100
22 Feb 202416.3516.6816.0216.0916.093,830,500
21 Feb 202416.3816.4115.9516.3016.302,558,900
20 Feb 202416.3616.5016.2116.4316.433,282,800
16 Feb 202416.4517.0015.7016.5416.545,024,900
15 Feb 202415.7916.7915.7916.5516.5510,067,400
14 Feb 202415.6515.9115.3715.7815.783,155,500
13 Feb 202415.0915.6714.6815.4515.453,376,500
12 Feb 202414.9815.5214.9215.2615.263,990,100
09 Feb 202414.8415.3214.7615.0415.044,113,900
08 Feb 202414.5915.0514.5014.8814.885,254,600
07 Feb 202414.0814.4714.0014.4414.442,262,200
06 Feb 202413.8214.6213.4514.1314.132,538,400
05 Feb 202413.9814.1613.8013.9413.943,427,000
02 Feb 202413.7314.1613.6314.1014.101,862,800
01 Feb 202413.8614.0313.7313.8513.851,743,600
31 Jan 202413.8614.3313.7313.8313.832,051,500
30 Jan 202414.3014.5113.9213.9313.933,813,500
29 Jan 202414.2114.7514.1814.4314.433,178,800
26 Jan 202414.1314.3214.0414.2614.261,763,400
25 Jan 202414.0914.1513.8514.0714.072,147,700
24 Jan 202414.4514.7113.7513.9313.932,897,100
23 Jan 202414.5914.8714.1514.2514.253,567,500
22 Jan 202414.2814.5914.2814.4314.433,071,300
19 Jan 202413.8114.3013.6614.2514.252,312,900
18 Jan 202413.6413.8713.5413.7413.742,925,700
17 Jan 202413.2713.7513.2713.5913.592,892,100
16 Jan 202413.3613.4513.1913.4013.403,692,800
12 Jan 202413.3513.5613.1913.5013.502,749,600
11 Jan 202413.4913.7413.2913.3513.353,859,500
10 Jan 202413.6213.9013.5013.8413.843,101,000
09 Jan 202413.7213.8413.5213.6613.662,730,500
08 Jan 202413.8313.8713.5313.7913.791,960,600
05 Jan 202413.7513.9413.6513.7813.781,856,100
04 Jan 202414.0014.0013.7013.8213.822,827,200
03 Jan 202413.9014.1713.8113.9413.942,517,800
02 Jan 202413.7414.1213.2113.9613.963,177,600
29 Dec 202314.1514.1913.9014.0914.092,570,000
28 Dec 202313.9414.2113.8814.0714.072,107,300
27 Dec 202313.9314.1913.8013.9913.992,185,400
26 Dec 202314.0614.2113.8113.9113.912,442,200
22 Dec 202314.4514.5614.0214.0914.092,384,700
21 Dec 202314.2614.5813.8714.4714.472,777,200
20 Dec 202313.9214.6213.6714.1414.145,776,000
19 Dec 202314.8615.0714.6314.9314.932,158,300
18 Dec 202315.1315.3914.8614.9114.912,667,500
15 Dec 202315.4115.4514.9515.2915.298,235,500
14 Dec 202315.6515.9215.0415.3515.353,006,000
13 Dec 202315.0615.4114.8715.3815.382,190,200
12 Dec 202315.1815.3514.9415.0215.022,124,600
11 Dec 202314.7515.2614.6615.1915.192,279,300
08 Dec 202314.6815.0914.5814.7114.713,774,800
07 Dec 202314.2414.6914.1614.6714.672,301,400
06 Dec 202314.1814.6214.1414.1914.192,271,300
05 Dec 202314.3614.4013.8814.0714.073,229,800
04 Dec 202314.6314.9314.4014.7914.792,392,800
01 Dec 202314.1914.7114.1014.6114.612,593,500
30 Nov 202314.7214.8614.0614.2514.255,317,100
29 Nov 202314.5115.0914.5114.7214.723,566,200
28 Nov 202314.3914.4814.1214.4614.462,367,100
27 Nov 202314.1014.4213.9414.4214.422,105,700
24 Nov 202313.8914.2313.8014.2214.221,212,000
22 Nov 202314.0114.2813.9113.9313.931,923,700
21 Nov 202314.0314.1213.8414.0214.023,344,400
20 Nov 202314.4614.5014.0714.1614.163,121,200
17 Nov 202314.3214.4314.0514.4014.403,062,500
16 Nov 202314.4514.6014.2414.2714.272,619,100
15 Nov 202314.7015.0814.4514.4814.483,459,300
14 Nov 202314.9715.1714.4814.8414.843,195,300
13 Nov 202314.3914.6114.1614.4514.453,294,400
10 Nov 202314.7514.9014.0814.5114.513,214,100
09 Nov 202315.0415.3714.6414.8114.813,686,900
08 Nov 202315.4115.4514.9114.9314.932,700,400
07 Nov 202315.1715.6015.0415.4215.422,914,200
06 Nov 202316.1116.2315.1415.2515.256,011,400
03 Nov 202316.7917.4516.0016.4416.444,404,500
02 Nov 202316.7717.0916.5916.8516.852,998,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...