UK Markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
17.93+0.36 (+2.05%)
At close: 4:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
23 Sept 2021------
22 Sept 2021------
21 Sept 2021------
20 Sept 2021------
17 Sept 2021------
16 Sept 2021------
15 Sept 2021------
14 Sept 2021------
13 Sept 2021------
10 Sept 2021------
09 Sept 2021------
08 Sept 2021------
07 Sept 2021------
03 Sept 202117.0717.2916.5817.0117.01288,380,000
02 Sept 202116.9917.4916.9917.1817.18260,950,000
01 Sept 202117.7817.8516.9417.0117.01434,760,000
31 Aug 202116.9117.9516.9117.8317.83985,920,000
30 Aug 202117.2517.3516.5016.9916.99381,110,000
27 Aug 202116.9717.6316.9617.2517.252,713,290,000
26 Aug 202116.8317.4416.6117.1417.14511,770,000
25 Aug 202116.8117.6016.6717.0617.061,190,690,000
24 Aug 202115.7816.1615.4916.1016.10392,770,000
23 Aug 202114.5515.7914.5415.6415.64583,730,000
20 Aug 202113.8514.4913.8414.4814.48297,350,000
19 Aug 202114.7614.7613.8813.9413.94396,730,000
18 Aug 202114.8415.1414.5714.7614.76386,650,000
17 Aug 202114.4114.7814.2614.7814.78230,750,000
16 Aug 202114.2814.8314.0814.6414.64301,430,000
13 Aug 202114.7514.8614.4414.4714.47235,390,000
12 Aug 202115.1515.2114.5614.8314.83219,790,000
11 Aug 202114.8715.2814.4915.1315.13228,160,000
10 Aug 202115.4615.7814.8214.8714.87436,850,000
09 Aug 202115.3915.4614.5115.0215.02552,570,000
06 Aug 202115.4315.9515.0315.6315.63364,970,000
05 Aug 202114.3115.3814.2915.3415.34589,360,000
04 Aug 202114.9015.0814.3114.3314.33380,310,000
03 Aug 202115.3215.3414.4615.0715.074,722,000
02 Aug 2021------
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
25 May 202122.8823.5022.6222.8522.852,639,200
24 May 202121.8722.7621.5622.6422.642,086,300
21 May 202122.2122.3321.7321.7421.741,424,400
20 May 202122.1022.6721.7721.9321.931,825,100
19 May 202121.7522.3321.2622.3122.312,709,100
18 May 202122.2622.8921.9722.2622.262,248,500
17 May 202122.3022.5321.7422.0722.071,595,800
14 May 202121.3822.5321.2622.2322.232,741,000
13 May 202120.5021.6920.4521.0621.063,579,000
12 May 202121.3021.5720.3220.3220.322,767,000
11 May 202120.7121.9020.5921.4221.422,890,300
10 May 202121.7422.3621.4421.4921.493,171,800
07 May 202121.1022.1520.8821.5721.574,829,400
06 May 202121.1221.2220.3220.4920.492,651,000
05 May 202122.2022.3321.0321.1221.122,170,800
04 May 202121.8922.0621.0922.0422.042,330,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...