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

30.83 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.