Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock (NY: CNK )

Date	Open	High	Low	Close	Volume	Change (%)
Dec 26, 2024	30.71	31.07	30.47	30.55	2,031,422	-0.16(-0.52%)
Dec 24, 2024	30.48	31.03	30.31	30.71	1,006,597	+0.22(+0.72%)
Dec 23, 2024	30.66	30.88	30.25	30.49	1,575,906	-0.34(-1.10%)
Dec 20, 2024	31.08	31.59	30.51	30.83	3,243,062	-0.40(-1.28%)
Dec 19, 2024	31.29	32.06	31.11	31.23	1,543,998	+0.31(+1.00%)
Dec 18, 2024	31.84	32.23	30.91	30.92	3,013,639	-0.64(-2.03%)
Dec 17, 2024	31.66	31.89	31.08	31.56	2,011,274	-0.61(-1.90%)
Dec 16, 2024	32.06	32.47	31.66	32.17	2,878,275	+0.01(+0.03%)
Dec 13, 2024	33.02	33.13	32.13	32.16	1,828,850	-0.87(-2.63%)
Dec 12, 2024	33.28	33.68	32.78	33.03	1,960,989	+0.00(+0.00%)
Dec 11, 2024	33.71	33.90	32.74	33.03	1,961,015	-0.58(-1.73%)
Dec 10, 2024	33.50	34.20	33.12	33.61	2,607,234	+0.30(+0.90%)
Dec 09, 2024	34.66	34.80	33.20	33.31	3,157,697	-1.87(-5.32%)
Dec 06, 2024	35.19	35.34	34.62	35.18	1,723,672	-0.26(-0.73%)
Dec 05, 2024	35.57	35.83	35.26	35.44	1,357,377	+0.10(+0.28%)
Dec 04, 2024	35.40	35.69	34.63	35.34	1,916,918	-0.16(-0.45%)
Dec 03, 2024	35.89	36.07	35.00	35.50	2,546,079	-0.52(-1.44%)
Dec 02, 2024	35.16	36.28	34.97	36.02	4,589,074	+1.50(+4.35%)
Nov 29, 2024	34.60	34.99	34.14	34.52	1,883,296	+0.34(+0.99%)
Nov 27, 2024	33.75	34.43	33.12	34.18	2,827,390	+1.34(+4.08%)
Nov 26, 2024	33.13	33.96	32.58	32.84	7,899,461	-0.41(-1.23%)
Nov 25, 2024	32.68	33.75	32.60	33.25	3,260,539	+0.62(+1.90%)
Nov 22, 2024	32.26	32.66	31.93	32.63	2,442,895	+0.38(+1.18%)
Nov 21, 2024	32.79	32.86	31.88	32.25	3,441,801	-0.54(-1.65%)
Nov 20, 2024	33.59	34.26	32.62	32.79	3,025,555	-0.66(-1.97%)
Nov 19, 2024	31.62	33.45	31.54	33.45	2,589,862	+1.46(+4.56%)
Nov 18, 2024	31.64	32.10	31.28	31.99	2,040,158	+0.15(+0.47%)
Nov 15, 2024	32.37	32.71	31.74	31.84	1,978,362	-0.14(-0.44%)
Nov 14, 2024	31.93	32.63	31.73	31.98	2,348,759	+0.17(+0.53%)
Nov 13, 2024	32.68	32.68	31.66	31.81	2,120,985	-0.93(-2.84%)
Nov 12, 2024	32.33	33.11	32.14	32.74	1,898,234	+0.36(+1.11%)
Nov 11, 2024	31.70	32.48	31.46	32.38	2,166,664	+0.87(+2.76%)
Nov 08, 2024	31.43	31.87	31.30	31.51	2,131,543	-0.06(-0.19%)
Nov 07, 2024	30.63	31.66	30.47	31.57	2,399,913	+0.81(+2.63%)
Nov 06, 2024	30.44	30.92	29.77	30.76	3,672,477	+1.07(+3.60%)
Nov 05, 2024	29.69	30.20	29.66	29.69	2,253,350	+0.12(+0.41%)
Nov 04, 2024	29.88	30.08	29.10	29.57	2,158,648	-0.28(-0.94%)
Nov 01, 2024	29.82	30.06	28.91	29.85	3,262,820	+0.10(+0.34%)
Oct 31, 2024	29.35	31.09	28.44	29.75	4,232,307	-0.73(-2.40%)
Oct 30, 2024	29.73	30.69	29.54	30.48	3,498,865	+0.82(+2.76%)
Oct 29, 2024	29.25	30.10	29.03	29.66	3,301,108	+0.29(+0.99%)
Oct 28, 2024	28.85	29.55	28.69	29.37	2,906,636	+0.68(+2.37%)
Oct 25, 2024	28.29	28.87	28.25	28.69	2,046,555	+0.48(+1.70%)
Oct 24, 2024	28.12	28.45	27.99	28.21	1,656,306	-0.13(-0.46%)
Oct 23, 2024	28.42	28.64	28.00	28.34	1,437,961	-0.13(-0.46%)
Oct 22, 2024	28.48	29.00	28.35	28.47	1,411,907	-0.09(-0.32%)
Oct 21, 2024	28.76	29.37	28.45	28.56	2,581,075	-0.21(-0.73%)
Oct 18, 2024	29.01	29.47	28.58	28.77	2,938,217	-0.16(-0.55%)
Oct 17, 2024	28.65	29.15	28.37	28.93	1,430,973	+0.26(+0.91%)
Oct 16, 2024	28.60	28.94	28.41	28.67	1,515,403	-0.04(-0.14%)
Oct 15, 2024	28.98	29.03	28.12	28.71	2,517,621	-0.38(-1.31%)
Oct 14, 2024	29.67	29.83	28.83	29.09	2,467,692	-0.59(-1.99%)
Oct 11, 2024	29.06	29.87	28.83	29.68	3,757,778	+1.05(+3.67%)
Oct 10, 2024	27.55	29.15	27.40	28.63	2,887,655	+1.28(+4.68%)
Oct 09, 2024	27.17	27.58	26.95	27.35	1,983,063	+0.43(+1.60%)
Oct 08, 2024	26.90	27.32	26.79	26.92	1,317,761	-0.05(-0.19%)
Oct 07, 2024	26.54	27.14	26.38	26.97	1,600,125	+0.21(+0.78%)
Oct 04, 2024	26.65	27.11	26.40	26.76	1,389,747	+0.07(+0.26%)
Oct 03, 2024	27.23	27.27	26.28	26.69	2,211,003	-0.67(-2.45%)
Oct 02, 2024	27.24	27.73	27.06	27.36	2,956,554	-0.11(-0.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.