Skip to main content

Cinemark Holdings Inc (NY: CNK )

32.38 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 27.88 27.97 27.45 27.47 2,665,366 -0.37(-1.33%)
Sep 30, 2024 27.98 28.20 27.73 27.84 1,511,058 +0.00(+0.00%)
Sep 27, 2024 27.37 27.89 27.18 27.84 1,856,179 +0.41(+1.49%)
Sep 26, 2024 27.04 27.82 26.92 27.43 2,535,136 +0.57(+2.12%)
Sep 25, 2024 27.73 27.78 26.75 26.86 3,368,091 -0.85(-3.07%)
Sep 24, 2024 27.39 27.73 27.20 27.71 2,142,043 +0.09(+0.33%)
Sep 23, 2024 28.32 28.32 27.36 27.62 2,796,427 -0.70(-2.47%)
Sep 20, 2024 28.44 28.57 28.16 28.32 2,914,778 -0.01(-0.04%)
Sep 19, 2024 28.84 28.84 27.79 28.33 2,090,812 -0.29(-1.01%)
Sep 18, 2024 28.64 28.97 28.46 28.62 1,806,073 +0.03(+0.10%)
Sep 17, 2024 28.60 28.60 27.98 28.59 1,447,955 +0.18(+0.63%)
Sep 16, 2024 28.65 28.78 28.30 28.41 1,459,196 -0.34(-1.18%)
Sep 13, 2024 28.75 29.06 28.40 28.75 1,138,026 +0.15(+0.52%)
Sep 12, 2024 28.44 28.86 28.36 28.60 1,623,804 +0.37(+1.31%)
Sep 11, 2024 28.46 28.84 28.16 28.23 2,633,276 -0.32(-1.12%)
Sep 10, 2024 28.71 29.07 28.27 28.55 5,814,981 -0.05(-0.17%)
Sep 09, 2024 28.12 28.85 28.12 28.60 1,979,181 +0.51(+1.82%)
Sep 06, 2024 28.44 28.57 27.62 28.09 1,692,731 -0.49(-1.71%)
Sep 05, 2024 27.77 28.70 27.65 28.58 2,622,667 +0.85(+3.07%)
Sep 04, 2024 27.23 27.81 26.91 27.73 2,837,778 +0.48(+1.76%)
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.