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

Date	Open	High	Low	Close*	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 2021	17.07	17.29	16.58	17.01	17.01	288,380,000
02 Sept 2021	16.99	17.49	16.99	17.18	17.18	260,950,000
01 Sept 2021	17.78	17.85	16.94	17.01	17.01	434,760,000
31 Aug 2021	16.91	17.95	16.91	17.83	17.83	985,920,000
30 Aug 2021	17.25	17.35	16.50	16.99	16.99	381,110,000
27 Aug 2021	16.97	17.63	16.96	17.25	17.25	2,713,290,000
26 Aug 2021	16.83	17.44	16.61	17.14	17.14	511,770,000
25 Aug 2021	16.81	17.60	16.67	17.06	17.06	1,190,690,000
24 Aug 2021	15.78	16.16	15.49	16.10	16.10	392,770,000
23 Aug 2021	14.55	15.79	14.54	15.64	15.64	583,730,000
20 Aug 2021	13.85	14.49	13.84	14.48	14.48	297,350,000
19 Aug 2021	14.76	14.76	13.88	13.94	13.94	396,730,000
18 Aug 2021	14.84	15.14	14.57	14.76	14.76	386,650,000
17 Aug 2021	14.41	14.78	14.26	14.78	14.78	230,750,000
16 Aug 2021	14.28	14.83	14.08	14.64	14.64	301,430,000
13 Aug 2021	14.75	14.86	14.44	14.47	14.47	235,390,000
12 Aug 2021	15.15	15.21	14.56	14.83	14.83	219,790,000
11 Aug 2021	14.87	15.28	14.49	15.13	15.13	228,160,000
10 Aug 2021	15.46	15.78	14.82	14.87	14.87	436,850,000
09 Aug 2021	15.39	15.46	14.51	15.02	15.02	552,570,000
06 Aug 2021	15.43	15.95	15.03	15.63	15.63	364,970,000
05 Aug 2021	14.31	15.38	14.29	15.34	15.34	589,360,000
04 Aug 2021	14.90	15.08	14.31	14.33	14.33	380,310,000
03 Aug 2021	15.32	15.34	14.46	15.07	15.07	4,722,000
02 Aug 2021	-	-	-	-	-	-
30 Jul 2021	15.64	16.14	15.36	15.53	15.53	3,867,000
29 Jul 2021	16.06	16.32	15.80	15.80	15.80	2,439,100
28 Jul 2021	16.23	16.23	15.54	16.09	16.09	2,714,500
27 Jul 2021	16.47	16.61	15.96	16.08	16.08	2,799,700
26 Jul 2021	15.83	16.73	15.82	16.65	16.65	2,474,200
23 Jul 2021	16.22	16.36	15.72	15.82	15.82	3,028,500
22 Jul 2021	16.73	16.89	15.92	16.24	16.24	3,320,400
21 Jul 2021	15.95	17.10	15.95	16.90	16.90	6,283,300
20 Jul 2021	15.50	15.96	14.95	15.76	15.76	6,095,800
19 Jul 2021	15.40	15.66	14.76	15.10	15.10	6,650,700
16 Jul 2021	16.49	16.58	15.63	15.86	15.86	4,737,400
15 Jul 2021	16.85	16.90	15.89	16.21	16.21	5,291,800
14 Jul 2021	17.63	17.79	16.84	16.93	16.93	4,583,700
13 Jul 2021	18.65	18.79	17.55	17.63	17.63	5,316,600
12 Jul 2021	19.95	19.98	18.94	18.98	18.98	4,038,900
09 Jul 2021	19.90	20.42	19.90	20.33	20.33	1,678,500
08 Jul 2021	18.99	20.13	18.59	19.63	19.63	2,582,300
07 Jul 2021	20.55	20.59	19.45	19.65	19.65	3,755,100
06 Jul 2021	21.46	21.53	20.54	20.74	20.74	2,288,600
02 Jul 2021	22.08	22.11	21.57	21.68	21.68	1,381,900
01 Jul 2021	22.06	22.56	22.01	22.04	22.04	1,675,200
30 Jun 2021	21.83	22.16	21.62	21.95	21.95	1,292,500
29 Jun 2021	22.32	22.73	21.82	21.87	21.87	1,771,100
28 Jun 2021	22.67	22.69	21.82	22.12	22.12	2,004,700
25 Jun 2021	22.89	23.37	22.73	22.73	22.73	6,658,900
24 Jun 2021	22.72	22.89	22.30	22.88	22.88	2,086,800
23 Jun 2021	21.95	22.68	21.95	22.56	22.56	3,075,400
22 Jun 2021	22.07	22.15	21.54	21.95	21.95	1,759,800
21 Jun 2021	22.00	22.04	21.36	22.02	22.02	2,300,300
18 Jun 2021	21.84	21.96	21.44	21.88	21.88	2,866,700
17 Jun 2021	22.29	22.57	21.79	21.91	21.91	2,237,700
16 Jun 2021	21.98	22.72	21.68	22.50	22.50	2,008,200
15 Jun 2021	22.16	22.20	21.51	22.10	22.10	2,719,100
14 Jun 2021	22.93	23.12	22.09	22.14	22.14	2,487,400
11 Jun 2021	22.50	22.95	22.25	22.87	22.87	2,180,100
10 Jun 2021	23.20	23.54	22.20	22.24	22.24	3,107,000
09 Jun 2021	23.50	23.64	23.06	23.21	23.21	2,411,000
08 Jun 2021	22.75	23.80	22.52	23.38	23.38	6,615,000
07 Jun 2021	22.46	22.87	22.34	22.65	22.65	3,387,400
04 Jun 2021	23.16	23.54	22.21	22.21	22.21	2,924,300
03 Jun 2021	24.72	24.79	22.72	23.07	23.07	6,076,200
02 Jun 2021	23.65	25.20	22.95	24.97	24.97	10,038,500
01 Jun 2021	23.07	24.57	23.07	24.41	24.41	5,987,700
28 May 2021	24.22	24.63	22.44	22.66	22.66	6,082,800
27 May 2021	23.29	24.18	23.17	23.97	23.97	4,926,500
26 May 2021	23.15	23.59	22.92	23.23	23.23	3,545,600
25 May 2021	22.88	23.50	22.62	22.85	22.85	2,639,200
24 May 2021	21.87	22.76	21.56	22.64	22.64	2,086,300
21 May 2021	22.21	22.33	21.73	21.74	21.74	1,424,400
20 May 2021	22.10	22.67	21.77	21.93	21.93	1,825,100
19 May 2021	21.75	22.33	21.26	22.31	22.31	2,709,100
18 May 2021	22.26	22.89	21.97	22.26	22.26	2,248,500
17 May 2021	22.30	22.53	21.74	22.07	22.07	1,595,800
14 May 2021	21.38	22.53	21.26	22.23	22.23	2,741,000
13 May 2021	20.50	21.69	20.45	21.06	21.06	3,579,000
12 May 2021	21.30	21.57	20.32	20.32	20.32	2,767,000
11 May 2021	20.71	21.90	20.59	21.42	21.42	2,890,300
10 May 2021	21.74	22.36	21.44	21.49	21.49	3,171,800
07 May 2021	21.10	22.15	20.88	21.57	21.57	4,829,400
06 May 2021	21.12	21.22	20.32	20.49	20.49	2,651,000
05 May 2021	22.20	22.33	21.03	21.12	21.12	2,170,800
04 May 2021	21.89	22.06	21.09	22.04	22.04	2,330,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,083.37+102.39(+1.47%)

FTSE 25023,784.54+173.15(+0.73%)

AIM1,268.13+8.00(+0.63%)

GBP/EUR1.1642-0.0005(-0.04%)

GBP/USD1.3619-0.0045(-0.3282%)

BTC-GBP31,710.31+362.35(+1.16%)

Cinemark Holdings, Inc. (CNK)

FTSE 100
7,083.37
+102.39(+1.47%)

FTSE 250
23,784.54
+173.15(+0.73%)

AIM
1,268.13
+8.00(+0.63%)

GBP/EUR
1.1642
-0.0005(-0.04%)

GBP/USD
1.3619
-0.0045(-0.3282%)

BTC-GBP
31,710.31
+362.35(+1.16%)