Cinemark Holdings Inc (NY: CNK )

17.29 +0.48 (+2.83%)
Streaming Delayed Price Updated: 11:55 AM EST, Feb 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2024 16.09 16.85 16.05 16.81 3,645,085 +0.76(+4.74%)
Feb 26, 2024 16.16 16.67 16.04 16.05 3,261,727 -0.24(-1.47%)
Feb 23, 2024 16.02 16.33 15.74 16.29 2,951,125 +0.20(+1.24%)
Feb 22, 2024 16.35 16.68 16.02 16.09 3,830,526 -0.21(-1.29%)
Feb 21, 2024 16.38 16.41 15.95 16.30 2,558,905 -0.13(-0.79%)
Feb 20, 2024 16.36 16.50 16.21 16.43 3,282,825 -0.11(-0.67%)
Feb 16, 2024 16.45 17.00 15.70 16.54 5,024,951 -0.01(-0.06%)
Feb 15, 2024 15.79 16.79 15.79 16.55 10,065,991 +0.77(+4.88%)
Feb 14, 2024 15.65 15.91 15.37 15.78 3,155,496 +0.33(+2.14%)
Feb 13, 2024 15.09 15.66 14.68 15.45 3,376,526 +0.19(+1.25%)
Feb 12, 2024 14.98 15.52 14.92 15.26 3,990,095 +0.22(+1.46%)
Feb 09, 2024 14.84 15.32 14.76 15.04 4,113,878 +0.16(+1.08%)
Feb 08, 2024 14.59 15.05 14.50 14.88 5,254,619 +0.44(+3.05%)
Feb 07, 2024 14.08 14.47 14.00 14.44 2,262,172 +0.31(+2.19%)
Feb 06, 2024 13.82 14.62 13.45 14.13 2,538,384 +0.19(+1.36%)
Feb 05, 2024 13.98 14.16 13.80 13.94 3,426,954 -0.16(-1.13%)
Feb 02, 2024 13.73 14.15 13.63 14.10 1,862,853 +0.25(+1.81%)
Feb 01, 2024 13.86 14.03 13.73 13.85 1,743,578 +0.02(+0.14%)
Jan 31, 2024 13.86 14.33 13.73 13.83 2,051,526 -0.10(-0.72%)
Jan 30, 2024 14.30 14.51 13.92 13.93 3,813,502 -0.50(-3.47%)
Jan 29, 2024 14.21 14.74 14.18 14.43 3,178,793 +0.17(+1.19%)
Jan 26, 2024 14.13 14.32 14.04 14.26 1,763,431 +0.19(+1.35%)
Jan 25, 2024 14.09 14.15 13.85 14.07 2,147,676 +0.14(+1.01%)
Jan 24, 2024 14.45 14.71 13.74 13.93 2,897,083 -0.32(-2.25%)
Jan 23, 2024 14.59 14.87 14.15 14.25 3,636,335 -0.18(-1.25%)
Jan 22, 2024 14.28 14.59 14.28 14.43 3,071,283 +0.18(+1.26%)
Jan 19, 2024 13.81 14.30 13.66 14.25 2,312,885 +0.51(+3.71%)
Jan 18, 2024 13.64 13.87 13.54 13.74 2,925,721 +0.15(+1.10%)
Jan 17, 2024 13.27 13.75 13.27 13.59 2,892,077 +0.19(+1.42%)
Jan 16, 2024 13.36 13.45 13.19 13.40 3,692,809 -0.10(-0.74%)
Jan 12, 2024 13.35 13.56 13.19 13.50 2,749,606 +0.15(+1.12%)
Jan 11, 2024 13.49 13.74 13.29 13.35 3,859,527 -0.49(-3.54%)
Jan 10, 2024 13.62 13.90 13.50 13.84 3,101,033 +0.18(+1.32%)
Jan 09, 2024 13.72 13.84 13.52 13.66 2,729,477 -0.13(-0.94%)
Jan 08, 2024 13.83 13.87 13.53 13.79 1,960,639 +0.01(+0.07%)
Jan 05, 2024 13.75 13.94 13.64 13.78 1,856,150 -0.04(-0.29%)
Jan 04, 2024 14.00 14.00 13.70 13.82 2,827,218 -0.12(-0.86%)
Jan 03, 2024 13.90 14.17 13.81 13.94 2,517,764 -0.02(-0.14%)
Jan 02, 2024 13.74 14.12 13.21 13.96 3,177,579 -0.13(-0.92%)
Dec 29, 2023 14.15 14.19 13.89 14.09 2,571,507 +0.02(+0.14%)
Dec 28, 2023 13.94 14.21 13.88 14.07 2,107,273 +0.08(+0.57%)
Dec 27, 2023 13.93 14.19 13.80 13.99 2,185,373 +0.08(+0.58%)
Dec 26, 2023 14.06 14.21 13.80 13.91 2,442,169 -0.18(-1.28%)
Dec 22, 2023 14.45 14.56 14.02 14.09 2,386,332 -0.38(-2.63%)
Dec 21, 2023 14.26 14.57 13.87 14.47 2,777,236 +0.33(+2.33%)
Dec 20, 2023 13.92 14.62 13.67 14.14 5,776,025 -0.79(-5.29%)
Dec 19, 2023 14.86 15.07 14.63 14.93 2,158,327 +0.02(+0.13%)
Dec 18, 2023 15.13 15.39 14.86 14.91 2,665,838 -0.38(-2.49%)
Dec 15, 2023 15.41 15.45 14.95 15.29 8,565,480 -0.06(-0.39%)
Dec 14, 2023 15.65 15.92 15.04 15.35 3,005,978 -0.03(-0.20%)
Dec 13, 2023 15.06 15.41 14.87 15.38 2,190,168 +0.36(+2.40%)
Dec 12, 2023 15.18 15.35 14.94 15.02 2,124,604 -0.17(-1.12%)
Dec 11, 2023 14.75 15.26 14.65 15.19 2,279,517 +0.48(+3.26%)
Dec 08, 2023 14.68 15.09 14.58 14.71 3,779,405 +0.04(+0.27%)
Dec 07, 2023 14.24 14.69 14.16 14.67 2,301,438 +0.48(+3.38%)
Dec 06, 2023 14.18 14.62 14.14 14.19 2,271,306 +0.12(+0.85%)
Dec 05, 2023 14.36 14.40 13.88 14.07 3,522,528 -0.72(-4.87%)
Dec 04, 2023 14.63 14.93 14.40 14.79 2,392,828 +0.18(+1.23%)
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.