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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $17.88 | $18.08 | $17.74 | $17.81 | 1 525 322 |
| Mar 20, 2024 | $17.97 | $18.03 | $17.77 | $17.88 | 3 429 567 |
| Mar 19, 2024 | $18.26 | $18.35 | $17.97 | $18.03 | 4 040 111 |
| Mar 18, 2024 | $18.31 | $18.55 | $18.10 | $18.29 | 2 523 791 |
| Mar 15, 2024 | $18.80 | $18.80 | $18.26 | $18.34 | 1 903 586 |
| Mar 14, 2024 | $18.95 | $19.22 | $18.59 | $18.85 | 3 696 177 |
| Mar 13, 2024 | $18.18 | $18.90 | $18.18 | $18.87 | 3 276 078 |
| Mar 12, 2024 | $17.73 | $18.53 | $17.57 | $18.13 | 3 762 363 |
| Mar 11, 2024 | $17.09 | $17.70 | $17.01 | $17.66 | 3 959 955 |
| Mar 08, 2024 | $17.71 | $17.85 | $17.01 | $17.14 | 1 739 065 |
| Mar 07, 2024 | $17.04 | $17.80 | $17.04 | $17.65 | 3 739 562 |
| Mar 06, 2024 | $17.31 | $17.43 | $16.95 | $17.06 | 1 325 330 |
| Mar 05, 2024 | $17.13 | $17.37 | $16.76 | $17.22 | 2 266 935 |
| Mar 04, 2024 | $17.57 | $17.79 | $16.96 | $17.11 | 2 342 435 |
| Mar 01, 2024 | $17.25 | $17.63 | $16.83 | $17.58 | 4 579 117 |
| Feb 29, 2024 | $17.31 | $17.53 | $17.04 | $17.41 | 4 058 702 |
| Feb 28, 2024 | $16.76 | $17.42 | $16.75 | $17.19 | 3 682 596 |
| Feb 27, 2024 | $16.09 | $16.85 | $16.05 | $16.81 | 3 642 950 |
