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 |
| Jan 19, 2024 | $13.81 | $14.30 | $13.67 | $14.25 | 2 299 537 |
| Jan 18, 2024 | $13.64 | $13.87 | $13.54 | $13.74 | 2 583 818 |
| Jan 17, 2024 | $13.27 | $13.75 | $13.27 | $13.59 | 2 852 653 |
| Jan 16, 2024 | $13.36 | $13.45 | $13.19 | $13.40 | 2 823 727 |
| Jan 12, 2024 | $13.35 | $13.56 | $13.19 | $13.50 | 2 682 491 |
| Jan 11, 2024 | $13.49 | $13.74 | $13.29 | $13.35 | 3 788 760 |
| Jan 10, 2024 | $13.62 | $13.90 | $13.50 | $13.84 | 2 736 029 |
| Jan 09, 2024 | $13.72 | $13.84 | $13.52 | $13.66 | 2 459 338 |
| Jan 08, 2024 | $13.83 | $13.85 | $13.53 | $13.79 | 1 956 688 |
| Jan 05, 2024 | $13.75 | $13.93 | $13.65 | $13.78 | 1 854 204 |
| Jan 04, 2024 | $14.00 | $14.00 | $13.70 | $13.82 | 2 226 185 |
| Jan 03, 2024 | $13.90 | $14.17 | $13.81 | $13.94 | 2 517 559 |
| Jan 02, 2024 | $13.74 | $14.12 | $13.22 | $13.96 | 3 177 579 |
| Dec 29, 2023 | $14.15 | $14.19 | $13.90 | $14.09 | 2 099 096 |
| Dec 28, 2023 | $13.94 | $14.21 | $13.88 | $14.07 | 1 859 834 |
| Dec 27, 2023 | $13.93 | $14.19 | $13.80 | $13.99 | 1 941 359 |
| Dec 26, 2023 | $14.06 | $14.21 | $13.81 | $13.91 | 2 177 270 |
| Dec 22, 2023 | $14.45 | $14.56 | $14.02 | $14.09 | 2 383 139 |
| Dec 21, 2023 | $14.26 | $14.58 | $13.87 | $14.47 | 2 737 926 |
| Dec 20, 2023 | $13.92 | $14.62 | $13.67 | $14.14 | 5 523 172 |
| Dec 19, 2023 | $14.86 | $15.07 | $14.63 | $14.93 | 2 123 477 |
| Dec 18, 2023 | $15.13 | $15.39 | $14.86 | $14.91 | 2 664 055 |
| Dec 15, 2023 | $15.41 | $15.45 | $14.95 | $15.29 | 4 482 383 |
| Dec 14, 2023 | $15.65 | $15.92 | $15.04 | $15.35 | 2 958 258 |
| Dec 13, 2023 | $15.06 | $15.41 | $14.87 | $15.38 | 2 189 761 |
