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 |
| Nov 06, 2023 | $16.11 | $16.23 | $15.15 | $15.25 | 5 909 062 |
| Nov 03, 2023 | $16.79 | $17.42 | $16.00 | $16.44 | 4 378 569 |
| Nov 02, 2023 | $16.77 | $17.09 | $16.59 | $16.85 | 2 946 425 |
| Nov 01, 2023 | $16.50 | $16.83 | $16.39 | $16.58 | 2 751 532 |
| Oct 31, 2023 | $16.38 | $16.63 | $16.21 | $16.49 | 2 040 936 |
| Oct 30, 2023 | $15.67 | $16.45 | $15.64 | $16.35 | 3 178 747 |
| Oct 27, 2023 | $15.59 | $16.03 | $15.18 | $15.51 | 3 402 375 |
| Oct 26, 2023 | $15.54 | $15.74 | $15.29 | $15.60 | 2 352 017 |
| Oct 25, 2023 | $15.35 | $15.64 | $15.11 | $15.49 | 2 428 423 |
| Oct 24, 2023 | $15.48 | $15.68 | $15.29 | $15.37 | 2 752 085 |
| Oct 23, 2023 | $15.70 | $16.11 | $15.41 | $15.53 | 4 791 009 |
| Oct 20, 2023 | $16.10 | $16.23 | $15.71 | $15.75 | 2 462 336 |
| Oct 19, 2023 | $16.27 | $16.77 | $16.17 | $16.19 | 2 277 480 |
| Oct 18, 2023 | $16.39 | $16.79 | $16.20 | $16.22 | 2 922 900 |
| Oct 17, 2023 | $16.32 | $16.99 | $16.29 | $16.50 | 2 644 132 |
| Oct 16, 2023 | $17.09 | $17.09 | $16.29 | $16.32 | 4 378 009 |
| Oct 13, 2023 | $17.70 | $17.84 | $16.96 | $17.00 | 3 268 841 |
| Oct 12, 2023 | $18.50 | $18.59 | $17.52 | $17.96 | 2 961 959 |
| Oct 11, 2023 | $18.89 | $19.20 | $18.32 | $18.45 | 3 191 674 |
| Oct 10, 2023 | $19.12 | $19.42 | $18.89 | $18.89 | 1 993 535 |
| Oct 09, 2023 | $19.41 | $19.66 | $18.95 | $19.07 | 2 862 623 |
| Oct 06, 2023 | $18.71 | $19.85 | $18.67 | $19.66 | 5 213 562 |
| Oct 05, 2023 | $18.50 | $18.78 | $18.42 | $18.68 | 2 399 530 |
| Oct 04, 2023 | $18.06 | $18.63 | $17.93 | $18.60 | 3 260 082 |
| Oct 03, 2023 | $18.32 | $18.81 | $18.18 | $18.22 | 4 566 593 |
