Australia markets closed

Cinemark Holdings, Inc. (CNK)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
21.60+0.04 (+0.19%)
At close: 04:00PM EDT
21.06 -0.54 (-2.50%)
After hours: 05:29PM EDT
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 202421.6821.8821.4421.6021.603,204,000
11 July 202421.5521.7421.2421.5621.562,227,100
10 July 202421.6821.7521.1021.4921.493,045,100
09 July 202421.9522.1421.6221.6721.672,485,100
08 July 202421.9522.1921.4621.8421.843,630,700
05 July 202421.2021.7821.1321.7321.732,927,500
03 July 202421.5021.6121.1821.3621.361,119,600
02 July 202421.6021.7021.3921.4221.422,075,000
01 July 202421.6921.8721.1621.5721.573,301,700
28 June 202421.2821.6620.9221.6221.623,160,300
27 June 202421.2421.4520.9821.1421.141,996,100
26 June 202421.2921.4920.9821.2521.252,179,600
25 June 202420.8421.4920.7921.4221.424,023,500
24 June 202420.2920.7920.0020.7520.755,549,800
21 June 202419.4319.8319.1919.4819.483,483,000
20 June 202419.7519.9719.0519.3919.392,787,800
18 June 202419.1619.9219.1219.7519.754,015,900
17 June 202418.4619.2018.4619.1619.164,503,800
14 June 202417.7018.3517.4318.3318.332,932,200
13 June 202417.8718.2917.7717.8317.832,599,300
12 June 202417.3218.1217.3217.8717.873,979,500
11 June 202416.7617.5516.6217.1517.152,634,300
10 June 202416.6316.9416.6016.8116.811,836,700
07 June 202416.7516.9916.6716.8016.802,642,200
06 June 202416.4217.1016.4016.8816.882,617,100
05 June 202416.6116.6816.3216.4716.473,420,300
04 June 202416.9217.1816.6516.6516.652,560,700
03 June 202417.3117.3516.9017.1017.102,168,900
31 May 202417.0617.2916.8917.2717.272,092,000
30 May 202417.0417.2416.9416.9916.993,797,200
29 May 202417.0017.2916.9516.9516.951,846,500
28 May 202417.8717.8717.0117.0917.093,199,300
24 May 202417.8818.0417.7417.8817.881,374,900
23 May 202417.5218.0417.5217.7517.751,398,800
22 May 202417.4517.7617.2317.7617.762,833,000
21 May 202417.5417.8917.3517.4817.482,616,200
20 May 202417.6817.8417.5017.6817.681,485,500
17 May 202417.8217.9117.3817.6817.682,629,100
16 May 202418.7418.8917.8017.8117.813,383,900
15 May 202418.7518.8618.3918.7318.734,228,800
14 May 202418.5119.3118.1618.7818.786,292,600
13 May 202417.1918.3717.1818.0318.034,374,800
10 May 202417.2217.3017.1117.1817.181,452,300
09 May 202417.2217.4717.0817.2217.221,471,500
08 May 202417.2617.4117.1017.3717.371,889,800
07 May 202416.7517.4116.6817.3817.382,397,700
06 May 202417.6817.8617.0017.0117.013,134,000
03 May 202417.8718.5217.5617.7217.723,420,700
02 May 202418.3018.7717.1617.5917.593,622,500
01 May 202417.1217.6616.9817.4317.435,392,700
30 Apr 202417.3917.4317.0317.1417.142,584,800
29 Apr 202417.6017.7817.3217.5417.541,981,700
26 Apr 202417.6417.7617.4117.6517.651,745,200
25 Apr 202417.4917.5517.1917.4817.481,780,500
24 Apr 202417.7717.9217.4617.7117.712,041,100
23 Apr 202417.9518.2517.7517.8317.832,310,600
22 Apr 202418.2918.4017.8517.8617.863,655,900
19 Apr 202417.9918.3317.8518.2218.222,408,200
18 Apr 202418.3318.5318.0718.1218.121,857,600
17 Apr 202418.3218.5917.9918.1318.131,740,400
16 Apr 202417.7418.2417.6418.1318.132,426,500
15 Apr 202417.8118.3017.6817.6817.682,908,700
12 Apr 202418.0918.2017.7417.7917.792,736,500
11 Apr 202418.4618.5517.8018.2418.243,164,900
10 Apr 202418.8418.8618.2618.4818.483,182,400
09 Apr 202419.1219.3518.9819.0819.083,095,500
08 Apr 202419.8219.9919.1719.1819.185,351,200
05 Apr 202419.4020.4019.2219.7719.7710,753,400
04 Apr 202418.7219.1118.7218.7618.762,918,000
03 Apr 202418.4018.8618.2618.7018.702,626,300
02 Apr 202418.3718.6518.0918.4318.431,890,900
01 Apr 202418.0018.4717.8018.4618.462,564,300
28 Mar 202417.9418.0517.6917.9717.971,641,300
27 Mar 202417.7418.0717.6318.0718.071,626,400
26 Mar 202417.8318.0117.5817.5917.591,545,400
25 Mar 202418.0718.3117.7317.7317.731,066,100
22 Mar 202417.7618.0517.6717.9717.971,295,400
21 Mar 202417.8818.0817.7417.8117.811,525,700
20 Mar 202417.9718.0317.7717.8817.883,476,300
19 Mar 202418.2618.3617.9618.0318.034,040,200
18 Mar 202418.3118.5518.1018.2918.292,523,900
15 Mar 202418.8018.8018.2618.3418.343,065,800
14 Mar 202418.9519.2218.5918.8518.853,781,200
13 Mar 202418.1818.9018.1818.8718.873,338,300
12 Mar 202417.7318.5217.5718.1318.133,762,400
11 Mar 202417.0917.7017.0117.6617.663,960,600
08 Mar 202417.7117.8517.0117.1417.141,775,000
07 Mar 202417.0417.8017.0417.6517.654,003,500
06 Mar 202417.3117.4316.9517.0617.061,704,500
05 Mar 202417.1317.3716.7617.2217.222,504,100
04 Mar 202417.5717.7916.9617.1117.112,343,500
01 Mar 202417.2517.6316.8317.5817.584,635,000
29 Feb 202417.3117.5317.0417.4117.414,277,300
28 Feb 202416.7617.4216.7417.1917.194,009,900
27 Feb 202416.0916.8516.0516.8116.813,645,100
26 Feb 202416.1616.6716.0416.0516.053,261,700
23 Feb 202416.0216.3315.7516.2916.292,951,100
22 Feb 202416.3516.6816.0216.0916.093,830,500
21 Feb 202416.3816.4115.9516.3016.302,558,900
20 Feb 202416.3616.5016.2116.4316.433,282,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...