Cinemark Holdings Inc (NY: CNK )

29.75 -0.73 (-2.40%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 37.66 38.24 37.64 37.85 1,250,710 +0.12(+0.32%)
Sep 27, 2018 37.37 37.98 36.96 37.73 918,858 +0.35(+0.93%)
Sep 26, 2018 37.43 37.89 37.37 37.38 1,421,211 +0.07(+0.18%)
Sep 25, 2018 36.42 37.33 36.42 37.32 1,235,871 +0.71(+1.93%)
Sep 24, 2018 36.21 36.87 36.20 36.61 917,879 +0.31(+0.86%)
Sep 21, 2018 36.10 36.43 35.81 36.30 1,319,633 +0.23(+0.63%)
Sep 20, 2018 36.12 36.29 35.81 36.07 1,202,236 +0.09(+0.26%)
Sep 19, 2018 36.14 36.31 35.73 35.98 803,011 -0.18(-0.49%)
Sep 18, 2018 36.19 36.47 35.73 36.16 1,047,916 +0.05(+0.13%)
Sep 17, 2018 36.27 36.60 35.84 36.11 938,176 -0.03(-0.08%)
Sep 14, 2018 36.34 36.73 36.05 36.14 1,807,619 +0.00(+0.00%)
Sep 13, 2018 36.54 36.68 35.90 36.14 775,778 -0.38(-1.03%)
Sep 12, 2018 35.74 36.62 35.70 36.52 687,103 +0.84(+2.35%)
Sep 11, 2018 35.78 35.97 35.31 35.68 978,164 -0.22(-0.60%)
Sep 10, 2018 35.89 35.98 35.53 35.89 570,267 +0.15(+0.42%)
Sep 07, 2018 35.85 36.23 35.66 35.74 883,472 -0.19(-0.52%)
Sep 06, 2018 35.78 36.32 35.78 35.93 672,399 +0.21(+0.58%)
Sep 05, 2018 35.71 36.13 35.31 35.73 855,829 +0.02(+0.05%)
Sep 04, 2018 35.10 35.78 34.86 35.71 1,022,384 +0.57(+1.61%)
Aug 31, 2018 35.14 35.14 35.14 0 -0.14(-0.40%)
Aug 30, 2018 35.36 35.38 35.10 35.28 656,477 -0.22(-0.63%)
Aug 29, 2018 35.76 36.02 35.46 35.51 593,067 -0.25(-0.70%)
Aug 28, 2018 35.52 35.88 35.32 35.76 829,284 +0.23(+0.66%)
Aug 27, 2018 35.11 35.77 35.11 35.53 1,178,935 +0.49(+1.41%)
Aug 24, 2018 35.01 35.35 34.70 35.03 855,994 +0.07(+0.19%)
Aug 23, 2018 34.77 35.01 34.56 34.97 867,966 +0.22(+0.64%)
Aug 22, 2018 35.14 35.79 34.68 34.74 1,249,657 -0.43(-1.22%)
Aug 21, 2018 34.97 35.40 34.84 35.17 660,741 +0.37(+1.07%)
Aug 20, 2018 34.11 34.93 34.08 34.80 774,945 +0.77(+2.28%)
Aug 17, 2018 34.46 34.55 33.77 34.02 844,426 -0.49(-1.43%)
Aug 16, 2018 33.52 35.06 33.52 34.52 1,651,061 +0.23(+0.68%)
Aug 15, 2018 34.43 34.79 34.12 34.28 1,337,680 -0.24(-0.70%)
Aug 14, 2018 34.36 35.05 34.19 34.53 1,122,794 +0.17(+0.49%)
Aug 13, 2018 34.35 34.77 34.13 34.36 974,109 +0.02(+0.05%)
Aug 10, 2018 33.21 34.52 33.19 34.34 1,312,481 +0.94(+2.82%)
Aug 09, 2018 33.59 34.56 33.21 33.40 1,749,893 -0.04(-0.11%)
Aug 08, 2018 32.48 33.60 31.77 33.43 2,542,007 -0.15(-0.44%)
Aug 07, 2018 33.76 34.16 33.57 33.58 928,229 +0.01(+0.03%)
Aug 06, 2018 33.01 33.83 33.00 33.57 762,018 +0.45(+1.35%)
Aug 03, 2018 32.77 33.25 32.62 33.13 732,500 +0.41(+1.26%)
Aug 02, 2018 32.16 33.24 31.86 32.72 1,071,185 +0.24(+0.75%)
Aug 01, 2018 33.50 33.97 32.42 32.47 1,190,714 -1.06(-3.17%)
Jul 31, 2018 32.70 33.82 32.58 33.54 1,676,394 +0.99(+3.04%)
Jul 30, 2018 32.68 32.68 32.32 32.55 765,398 -0.19(-0.57%)
Jul 27, 2018 33.04 33.35 32.46 32.73 792,801 -0.25(-0.76%)
Jul 26, 2018 32.44 33.62 32.38 32.99 890,506 +0.62(+1.90%)
Jul 25, 2018 32.12 32.50 32.12 32.37 1,174,900 +0.24(+0.76%)
Jul 24, 2018 32.42 32.42 31.87 32.13 845,710 -0.14(-0.43%)
Jul 23, 2018 32.30 32.44 31.92 32.27 1,280,871 -0.39(-1.20%)
Jul 20, 2018 33.27 33.27 32.59 32.66 901,689 -0.65(-1.96%)
Jul 19, 2018 33.36 33.46 32.99 33.31 914,267 +0.03(+0.08%)
Jul 18, 2018 33.53 33.56 32.86 33.28 788,493 -0.22(-0.67%)
Jul 17, 2018 33.50 33.70 33.38 33.51 603,055 +0.03(+0.08%)
Jul 16, 2018 34.05 34.08 33.25 33.48 880,890 -0.44(-1.29%)
Jul 13, 2018 33.64 34.10 33.61 33.92 1,049,061 +0.13(+0.39%)
Jul 12, 2018 34.09 34.31 33.58 33.79 1,194,962 -0.21(-0.60%)
Jul 11, 2018 34.09 34.49 33.93 33.99 1,014,252 -0.30(-0.87%)
Jul 10, 2018 35.11 35.11 34.21 34.29 1,423,511 -0.65(-1.87%)
Jul 09, 2018 35.20 35.24 34.88 34.95 889,134 -0.01(-0.03%)
Jul 06, 2018 34.69 35.11 34.55 34.96 1,567,782 +0.35(+1.03%)
Jul 05, 2018 33.80 34.70 33.65 34.60 1,439,487 +0.99(+2.94%)
Jul 03, 2018 33.61 33.61 33.61 0 +0.38(+1.15%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.