NYSE:CNK
Cinemark Holdings Inc Stock Price (Quote)
$17.65
+0.170 (+0.97%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $17.19 | $20.40 | Friday, 26th Apr 2024 CNK stock ended at $17.65. This is 0.97% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.01% from a day low at $17.41 to a day high of $17.76. |
| 90 days | $13.45 | $20.40 | |
| 52 weeks | $13.19 | $20.40 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $17.64 | $17.76 | $17.41 | $17.65 | 1 690 696 |
| Apr 25, 2024 | $17.49 | $17.55 | $17.19 | $17.48 | 1 707 068 |
| Apr 24, 2024 | $17.77 | $17.92 | $17.46 | $17.71 | 1 792 289 |
| Apr 23, 2024 | $17.95 | $18.25 | $17.75 | $17.83 | 2 279 523 |
| Apr 22, 2024 | $18.29 | $18.40 | $17.85 | $17.86 | 3 515 501 |
| Apr 19, 2024 | $17.99 | $18.33 | $17.85 | $18.22 | 2 408 240 |
| Apr 18, 2024 | $18.33 | $18.53 | $18.07 | $18.12 | 1 626 348 |
| Apr 17, 2024 | $18.32 | $18.59 | $17.99 | $18.13 | 1 663 936 |
| Apr 16, 2024 | $17.74 | $18.24 | $17.64 | $18.13 | 2 385 110 |
| Apr 15, 2024 | $17.81 | $18.30 | $17.68 | $17.68 | 2 542 364 |
| Apr 12, 2024 | $18.09 | $18.20 | $17.74 | $17.79 | 2 682 550 |
| Apr 11, 2024 | $18.46 | $18.55 | $17.80 | $18.24 | 3 074 057 |
| Apr 10, 2024 | $18.84 | $18.86 | $18.26 | $18.48 | 3 147 348 |
| Apr 09, 2024 | $19.12 | $19.35 | $18.98 | $19.08 | 2 663 577 |
| Apr 08, 2024 | $19.82 | $19.99 | $19.17 | $19.18 | 4 879 493 |
| Apr 05, 2024 | $19.40 | $20.40 | $19.22 | $19.77 | 10 645 920 |
| Apr 04, 2024 | $18.72 | $19.11 | $18.72 | $18.76 | 2 637 416 |
| Apr 03, 2024 | $18.40 | $18.86 | $18.26 | $18.70 | 2 336 014 |
| Apr 02, 2024 | $18.37 | $18.64 | $18.09 | $18.43 | 1 890 886 |
| Apr 01, 2024 | $18.00 | $18.47 | $17.80 | $18.46 | 2 563 245 |
| Mar 28, 2024 | $17.94 | $18.05 | $17.69 | $17.97 | 1 640 968 |
| Mar 27, 2024 | $17.74 | $18.07 | $17.63 | $18.07 | 1 574 162 |
| Mar 26, 2024 | $17.83 | $18.01 | $17.58 | $17.59 | 1 500 293 |
| Mar 25, 2024 | $18.07 | $18.31 | $17.73 | $17.73 | 1 066 096 |
| Mar 22, 2024 | $17.76 | $18.05 | $17.67 | $17.97 | 1 089 737 |
