NYSE:CNK
Cinemark Holdings Inc Stock Price (Quote)
$17.38
+0.370 (+2.18%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 CNK stock ended at $17.38. This is 2.18% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 4.36% from a day low at $16.68 to a day high of $17.41. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $17.84 | $17.97 | $16.76 | $17.23 | 3 842 671 |
| Jun 13, 2023 | $18.51 | $18.85 | $18.36 | $18.39 | 2 180 162 |
| Jun 12, 2023 | $18.66 | $18.82 | $18.33 | $18.46 | 1 501 445 |
| Jun 09, 2023 | $18.39 | $18.72 | $18.39 | $18.66 | 2 483 970 |
| Jun 08, 2023 | $18.29 | $18.58 | $18.02 | $18.36 | 1 610 981 |
| Jun 07, 2023 | $17.96 | $18.37 | $17.69 | $18.28 | 2 686 924 |
| Jun 06, 2023 | $17.32 | $17.80 | $17.22 | $17.69 | 2 634 789 |
| Jun 05, 2023 | $16.57 | $17.44 | $16.58 | $17.36 | 2 284 042 |
| Jun 02, 2023 | $16.52 | $16.93 | $16.47 | $16.82 | 1 312 807 |
| Jun 01, 2023 | $16.06 | $16.47 | $15.99 | $16.26 | 2 103 432 |
| May 31, 2023 | $16.07 | $16.17 | $15.56 | $16.01 | 3 036 814 |
| May 30, 2023 | $16.66 | $16.81 | $15.66 | $16.08 | 2 995 295 |
| May 26, 2023 | $16.62 | $17.29 | $16.54 | $16.56 | 1 467 343 |
| May 25, 2023 | $16.93 | $16.94 | $16.51 | $16.81 | 1 226 007 |
| May 24, 2023 | $16.84 | $17.03 | $16.69 | $16.97 | 1 080 386 |
| May 23, 2023 | $16.88 | $17.30 | $16.83 | $17.00 | 1 207 476 |
| May 22, 2023 | $16.98 | $17.15 | $16.85 | $16.96 | 1 293 733 |
| May 19, 2023 | $17.16 | $17.16 | $16.57 | $16.85 | 1 482 192 |
| May 18, 2023 | $17.21 | $17.43 | $16.86 | $17.00 | 1 521 069 |
| May 17, 2023 | $16.67 | $17.28 | $16.53 | $17.17 | 2 375 909 |
| May 16, 2023 | $16.83 | $16.88 | $16.38 | $16.50 | 1 154 212 |
| May 15, 2023 | $16.62 | $17.12 | $16.43 | $16.94 | 2 471 499 |
| May 12, 2023 | $16.50 | $16.71 | $16.36 | $16.45 | 1 600 566 |
| May 11, 2023 | $16.87 | $16.89 | $16.36 | $16.47 | 2 042 625 |
| May 10, 2023 | $17.25 | $17.31 | $16.76 | $17.05 | 2 160 544 |
