Home

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

26.44
+0.13 (0.49%)
NYSE · Last Trade: Oct 23rd, 9:20 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock (CNK)

DateOpenHighLowCloseVolumeAdjusted Close
10/23/202526.5826.8926.1426.442,574,31326.44
10/22/202527.3127.6926.2426.314,134,37026.31
10/21/202526.6227.6626.6227.273,398,80727.27
10/20/202526.3627.0326.3626.703,473,85626.70
10/17/202526.4727.4226.4426.463,403,79926.46
10/16/202527.1627.2626.1526.503,526,55326.50
10/15/202526.2627.3326.0927.005,593,61227.00
10/14/202524.9226.2124.8826.163,885,72126.16
10/13/202525.4225.7424.8625.093,999,14625.09
10/10/202526.6426.9425.7125.753,999,18725.75
10/09/202525.9026.6625.6426.604,126,93526.60
10/08/202526.4426.5525.4825.733,253,22025.73
10/07/202526.8727.0126.2926.312,894,90726.31
10/06/202528.2328.2326.8426.923,891,09526.92
10/03/202527.8028.6827.7928.233,437,12128.23
10/02/202527.8128.0127.1127.822,374,16027.82
10/01/202528.0028.4827.8828.022,309,54828.02
9/30/202527.5528.2527.4128.022,947,94228.02
9/29/202527.9428.4227.3727.563,529,81127.56
9/26/202528.3528.9528.3328.601,966,30528.60
9/25/202528.7128.7428.1528.392,338,75328.39
9/24/202528.9929.4928.4828.573,301,07328.57
9/23/202528.0129.1528.0128.993,809,46428.99
9/22/202527.5928.0127.5228.004,403,22428.00
9/19/202527.6928.0227.2727.616,335,79327.61
9/18/202528.1528.3727.7427.886,067,32327.88
9/17/202528.5028.6527.9828.253,373,48428.25
9/16/202528.5028.7528.2928.562,853,56428.56
9/15/202528.4528.8628.1928.524,848,78328.52
9/12/202528.2428.3527.9928.252,785,35328.25
9/11/202527.1728.2827.1528.173,765,76228.17
9/10/202526.8327.1926.8127.162,414,11127.16
9/09/202527.1827.5826.8127.014,133,59127.01
9/08/202526.0027.4725.8927.466,531,11127.46
9/05/202525.2825.8925.2825.883,183,22625.88
9/04/202525.4625.6025.0625.413,562,97525.41
9/03/202525.5725.8125.3925.394,925,38725.39
9/02/202525.7526.2525.2525.615,373,68425.61
8/29/202525.4225.8125.2725.803,706,72025.80
8/28/202525.9526.1025.4925.493,430,53225.49
8/27/202525.8226.1025.6725.933,151,49325.93
8/26/202526.0126.2725.6325.883,468,22425.80
8/25/202526.7226.7626.1426.163,405,66426.08
8/22/202526.1826.8826.0426.552,916,75526.47
8/21/202526.5626.6726.1126.183,149,45226.10
8/20/202526.4926.9926.3426.583,176,21126.50
8/19/202526.1226.6926.0026.473,977,97126.39
8/18/202525.6826.5925.5926.095,602,99826.01
8/15/202525.3425.7925.0425.625,228,33325.54
8/14/202526.0026.0025.2825.333,421,37725.25
8/13/202525.2626.0825.1925.985,799,94125.90
8/12/202525.4825.7625.3025.394,179,05025.31
8/11/202525.0025.4824.8825.305,917,49725.22
8/08/202525.0225.3624.6024.815,587,67624.73
8/07/202524.7625.4724.7624.993,799,97724.91
8/06/202525.4225.5724.8424.924,062,32524.84
8/05/202525.5226.0025.1725.504,133,75725.42
8/04/202525.8726.5625.1125.696,011,75925.61
8/01/202528.4228.4925.7525.877,275,75625.79
7/31/202527.1527.3626.7126.878,413,57326.79
7/30/202527.6727.7827.1027.254,341,69527.17
7/29/202528.3328.4827.4527.673,748,07427.58
7/28/202528.9829.2028.0028.234,287,88228.14
7/25/202529.0429.2728.5929.042,839,96128.95
7/24/202530.2830.4028.9828.993,008,63428.90