UK Markets close in 3 hrs 1 min

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.04-0.12 (-0.70%)
At close: 04:00PM EDT
16.76 -0.28 (-1.64%)
Pre-market: 08:22AM EDT
Time period:
19 Aug 2021 - 19 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2022------
18 Aug 202217.0117.2716.7217.0417.041,707,100
17 Aug 202217.2317.3616.8517.1617.162,885,700
16 Aug 202217.2117.6717.0217.5717.571,951,600
15 Aug 202216.9617.5016.9617.3617.361,909,100
12 Aug 202217.1617.5317.1417.2417.241,264,400
11 Aug 202217.4717.7117.0117.0217.022,268,200
10 Aug 202216.9917.2916.7617.1617.162,281,400
09 Aug 202217.2017.2316.5016.7316.732,285,500
08 Aug 202216.7917.6616.7917.2917.293,750,900
05 Aug 202218.1218.1916.3116.7516.756,052,300
04 Aug 202219.3819.7319.2119.3519.352,323,700
03 Aug 202218.9919.4818.7519.3819.382,666,100
02 Aug 202218.1319.1018.1318.8418.841,778,600
01 Aug 202218.2018.4817.8518.3418.342,266,500
29 Jul 202218.8218.9818.1318.3318.331,950,600
28 Jul 202218.6319.0518.3918.9418.941,834,000
27 Jul 202218.9119.1118.6118.7618.762,242,400
26 Jul 202219.2719.2818.5418.6718.671,842,500
25 Jul 202218.8019.3918.4219.2719.271,862,900
22 Jul 202219.6619.7618.8018.9218.923,980,200
21 Jul 202218.9919.5118.7619.5019.503,443,500
20 Jul 202218.7719.4518.6119.1319.136,226,700
19 Jul 202217.6118.8717.5618.8318.839,630,900
18 Jul 202216.4016.8416.2816.6416.641,748,500
15 Jul 202215.9216.2115.6816.1316.131,648,700
14 Jul 202215.6815.9215.4915.7515.75980,500
13 Jul 202215.3315.9215.2815.8615.861,062,800
12 Jul 202215.4016.0015.4015.6515.651,710,600
11 Jul 202215.4615.6815.1915.4315.431,508,100
08 Jul 202215.7715.9615.4615.6015.601,727,700
07 Jul 202215.5015.9315.3715.9115.913,197,600
06 Jul 202215.7315.9514.9815.4615.461,790,700
05 Jul 202214.8015.8314.6715.6515.653,286,100
01 Jul 202214.9115.3114.6115.0315.031,763,100
30 Jun 202214.6515.4914.4915.0215.022,794,000
29 Jun 202214.7414.9214.3314.9014.901,743,200
28 Jun 202215.2715.4114.9114.9114.912,008,200
27 Jun 202215.0715.1914.5015.0515.051,709,400
24 Jun 202214.1014.8213.9314.8114.812,471,200
23 Jun 202213.9514.0913.4113.9113.912,031,100
22 Jun 202213.6814.1613.6613.8513.852,006,000
21 Jun 202214.3414.4913.9413.9513.952,375,400
17 Jun 202214.6114.7714.1514.2814.282,247,300
16 Jun 202214.5014.6314.1614.4114.411,862,400
15 Jun 202214.5515.0214.4814.8714.872,288,000
14 Jun 202214.6314.7014.1514.4214.421,818,300
13 Jun 202215.0015.2114.5414.6214.622,156,500
10 Jun 202215.9516.1515.5215.6015.601,678,200
09 Jun 202216.7816.9116.2416.3116.311,723,200
08 Jun 202217.1817.3216.8416.9516.951,155,300
07 Jun 202216.8617.2716.5817.2517.251,086,400
06 Jun 202216.9117.2216.5017.0217.021,171,300
03 Jun 202216.7316.9216.4016.7016.701,081,000
02 Jun 202216.8417.0316.7316.9116.911,803,800
01 Jun 202217.1117.3816.5916.8716.871,640,000
31 May 202217.4117.5916.6716.9816.981,969,300
27 May 202216.5017.2116.4817.1417.143,474,300
26 May 202215.7816.5715.7816.1716.172,114,800
25 May 202214.9515.8214.9515.7215.721,704,700
24 May 202215.4615.4614.7115.0515.052,371,400
23 May 202215.8515.8515.0915.6115.612,154,200
20 May 202216.3716.4115.5215.9215.922,269,300
19 May 202215.5316.2515.5016.1216.121,662,800
18 May 202216.0416.6115.5015.6015.602,195,700
17 May 202215.9116.5915.8616.3416.341,744,600
16 May 202216.2716.8515.6515.7215.722,470,300
13 May 202215.0616.2714.9716.2516.253,517,000
12 May 202213.9015.0313.8914.7414.743,465,600
11 May 202214.6815.1114.0214.0814.082,799,400
10 May 202214.3714.8313.9014.6514.652,971,600
09 May 202214.9715.2913.8913.9713.973,529,700
06 May 202215.4615.9014.0115.1815.185,001,800
05 May 202215.8116.0114.8015.0915.092,758,100
04 May 202216.0716.2315.2416.0316.032,514,200
03 May 202215.9916.2515.7116.1216.122,319,000
02 May 202215.9016.1315.4815.9615.961,898,700
29 Apr 202215.7816.1815.6715.8615.862,032,400
28 Apr 202216.1516.2215.4615.8615.861,891,300
27 Apr 202216.1116.4515.9016.0616.063,297,300
26 Apr 202216.7516.7716.1116.2216.222,475,500
25 Apr 202216.3716.7616.2916.6416.642,197,100
22 Apr 202216.6116.9516.4116.6116.611,693,500
21 Apr 202217.2917.4016.5616.6616.661,935,800
20 Apr 202217.3717.4316.9716.9816.981,976,000
19 Apr 202217.1017.5316.9417.3017.301,954,000
18 Apr 202216.9317.0016.6516.9316.931,834,000
14 Apr 202217.4917.6617.0117.0217.021,782,200
13 Apr 202216.8917.4216.8017.4117.412,045,300
12 Apr 202216.5316.8816.4116.6716.673,165,200
11 Apr 202215.7216.4015.5616.3216.322,797,600
08 Apr 202215.6015.9815.4615.7515.752,647,600
07 Apr 202216.0116.0415.5015.7315.732,591,200
06 Apr 202216.3216.4415.9016.0716.072,622,900
05 Apr 202217.2017.3016.5116.5416.542,535,400
04 Apr 202217.1417.3816.9117.2817.281,544,200
01 Apr 202217.4117.6116.9817.1417.141,733,600
31 Mar 202217.3817.5817.2517.2817.281,869,400
30 Mar 202217.6217.9817.3617.4317.431,550,800
29 Mar 202217.9418.2417.4317.9517.952,610,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...