Cinemark Holdings Inc (NY: CNK )

21.22 USD +0.19 (+0.90%)
Streaming Delayed Price Updated: 8:06 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 21, 2021 20.23 21.15 20.10 21.03 4,121,323 +0.51(+2.49%)
Apr 20, 2021 21.65 21.76 20.06 20.52 3,849,446 -1.54(-6.98%)
Apr 19, 2021 21.38 22.06 21.25 22.06 2,777,610 +0.80(+3.76%)
Apr 16, 2021 21.81 21.86 20.96 21.26 2,094,600 -0.49(-2.25%)
Apr 15, 2021 22.00 22.03 21.53 21.75 1,672,142 +0.03(+0.14%)
Apr 14, 2021 21.65 22.45 21.35 21.72 2,019,447 +0.18(+0.84%)
Apr 13, 2021 21.74 21.88 21.12 21.54 2,407,166 -0.41(-1.87%)
Apr 12, 2021 22.51 22.58 21.48 21.95 2,458,119 -0.68(-3.00%)
Apr 09, 2021 22.86 22.95 22.35 22.63 2,118,100 -0.34(-1.48%)
Apr 08, 2021 22.72 23.13 22.20 22.97 2,828,386 -0.08(-0.35%)
Apr 07, 2021 23.53 23.76 22.52 23.05 3,022,244 -0.40(-1.71%)
Apr 06, 2021 22.92 23.70 22.71 23.45 3,295,169 +0.42(+1.82%)
Apr 05, 2021 22.12 23.17 21.81 23.03 5,370,873 +1.53(+7.12%)
Apr 01, 2021 20.65 21.63 20.47 21.50 3,936,400 +1.09(+5.34%)
Mar 31, 2021 20.48 20.87 20.13 20.41 2,760,134 -0.01(-0.05%)
Mar 30, 2021 20.08 20.42 19.75 20.42 3,136,154 +0.33(+1.64%)
Mar 29, 2021 20.69 20.69 19.76 20.09 2,253,880 -0.48(-2.33%)
Mar 26, 2021 21.12 21.29 19.68 20.57 4,339,000 -0.22(-1.06%)
Mar 25, 2021 19.28 21.08 19.20 20.79 3,375,835 +0.79(+3.95%)
Mar 24, 2021 20.89 21.42 20.00 20.00 3,573,088 -0.72(-3.47%)
Mar 23, 2021 21.98 22.20 20.56 20.72 4,805,348 -1.64(-7.33%)
Mar 22, 2021 23.55 23.55 22.09 22.36 5,486,222 -1.28(-5.41%)
Mar 19, 2021 23.53 23.87 22.91 23.64 3,981,500 +0.08(+0.34%)
Mar 18, 2021 24.03 24.25 23.36 23.56 3,387,286 -0.59(-2.44%)
Mar 17, 2021 24.00 24.63 23.61 24.15 5,127,067 -0.20(-0.82%)
Mar 16, 2021 25.85 25.85 24.04 24.35 4,038,919 -1.47(-5.69%)
Mar 15, 2021 24.68 26.12 24.50 25.82 4,913,020 +1.81(+7.54%)
Mar 12, 2021 23.87 24.31 23.36 24.01 3,108,500 +0.13(+0.54%)
Mar 11, 2021 24.87 24.87 23.58 23.88 4,763,684 -0.60(-2.45%)
Mar 10, 2021 24.16 25.53 24.08 24.48 4,071,580 +0.50(+2.09%)
Mar 09, 2021 24.54 24.73 23.84 23.98 2,877,061 -0.50(-2.04%)
Mar 08, 2021 24.68 25.08 23.71 24.48 3,607,581 +0.19(+0.78%)
Mar 05, 2021 24.07 24.36 22.69 24.29 4,160,600 +0.46(+1.93%)
Mar 04, 2021 24.17 25.18 23.16 23.83 5,378,961 -0.31(-1.28%)
Mar 03, 2021 24.12 25.22 23.78 24.14 5,766,640 +0.26(+1.09%)
Mar 02, 2021 24.06 24.35 23.36 23.88 4,009,810 -0.02(-0.08%)
Mar 01, 2021 23.28 24.28 23.04 23.90 3,895,454 +1.45(+6.46%)
Feb 26, 2021 24.29 24.65 22.27 22.45 4,451,700 -0.34(-1.49%)
Feb 25, 2021 24.28 24.50 22.43 22.79 4,511,692 -1.32(-5.47%)
Feb 24, 2021 23.45 24.44 22.86 24.11 5,397,748 +0.95(+4.10%)
Feb 23, 2021 23.08 23.78 21.85 23.16 5,893,721 -0.05(-0.22%)
Feb 22, 2021 22.04 23.88 21.83 23.21 6,804,694 +1.38(+6.32%)
Feb 19, 2021 20.95 22.18 20.94 21.83 4,076,700 +0.82(+3.90%)
Feb 18, 2021 21.06 21.44 20.60 21.01 2,580,360 -0.12(-0.57%)
Feb 17, 2021 21.08 21.33 20.61 21.13 3,296,518 -0.15(-0.70%)
Feb 16, 2021 21.08 21.50 20.78 21.28 4,224,634 +0.70(+3.40%)
Feb 12, 2021 20.57 21.04 20.30 20.58 2,512,100 +0.01(+0.05%)
Feb 11, 2021 20.65 21.38 20.03 20.57 3,200,305 -0.27(-1.30%)
Feb 10, 2021 19.74 21.15 19.50 20.84 5,089,430 +1.28(+6.54%)
Feb 09, 2021 19.66 19.93 19.01 19.56 3,071,529 -0.25(-1.26%)
Feb 08, 2021 19.89 20.04 19.37 19.81 3,334,578 -0.01(-0.05%)
Feb 05, 2021 20.10 20.50 19.64 19.82 3,743,400 -0.37(-1.83%)
Feb 04, 2021 19.82 20.19 19.38 20.19 3,132,099 +0.40(+2.02%)
Feb 03, 2021 18.93 19.94 18.88 19.79 4,332,698 +0.94(+4.99%)
Feb 02, 2021 20.25 20.44 18.76 18.85 7,547,042 -1.60(-7.82%)
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.