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 |
| Oct 02, 2023 | $18.37 | $18.75 | $18.35 | $18.49 | 3 329 882 |
| Sep 29, 2023 | $18.23 | $18.60 | $18.16 | $18.35 | 1 908 551 |
| Sep 28, 2023 | $18.18 | $18.47 | $18.02 | $18.19 | 1 744 651 |
| Sep 27, 2023 | $18.01 | $18.22 | $17.77 | $18.09 | 1 805 357 |
| Sep 26, 2023 | $18.08 | $18.52 | $18.01 | $18.01 | 2 689 751 |
| Sep 25, 2023 | $17.70 | $18.56 | $17.58 | $18.11 | 2 914 662 |
| Sep 22, 2023 | $17.92 | $18.42 | $17.59 | $17.64 | 2 755 290 |
| Sep 21, 2023 | $17.19 | $18.34 | $17.18 | $17.77 | 4 356 641 |
| Sep 20, 2023 | $17.46 | $17.71 | $17.20 | $17.23 | 1 304 868 |
| Sep 19, 2023 | $16.86 | $17.48 | $16.75 | $17.41 | 2 267 661 |
| Sep 18, 2023 | $16.74 | $17.16 | $16.41 | $16.90 | 2 027 433 |
| Sep 15, 2023 | $16.40 | $16.95 | $16.44 | $16.77 | 2 279 955 |
| Sep 14, 2023 | $16.68 | $16.90 | $16.40 | $16.52 | 1 232 389 |
| Sep 13, 2023 | $16.48 | $16.60 | $16.13 | $16.54 | 1 481 286 |
| Sep 12, 2023 | $15.98 | $16.38 | $15.93 | $16.38 | 1 207 950 |
| Sep 11, 2023 | $16.36 | $16.62 | $16.10 | $16.10 | 1 349 345 |
| Sep 08, 2023 | $16.36 | $16.56 | $16.02 | $16.14 | 1 685 289 |
| Sep 07, 2023 | $16.51 | $16.51 | $16.16 | $16.40 | 1 165 024 |
| Sep 06, 2023 | $16.74 | $16.75 | $16.36 | $16.60 | 1 342 193 |
| Sep 05, 2023 | $16.89 | $17.23 | $16.74 | $16.78 | 3 008 576 |
| Sep 01, 2023 | $16.49 | $17.10 | $16.31 | $17.03 | 1 749 866 |
| Aug 31, 2023 | $16.20 | $16.59 | $16.09 | $16.28 | 2 863 259 |
| Aug 30, 2023 | $15.61 | $16.20 | $15.62 | $16.06 | 2 329 866 |
| Aug 29, 2023 | $15.89 | $15.96 | $15.45 | $15.72 | 2 955 588 |
| Aug 28, 2023 | $15.55 | $16.08 | $15.55 | $15.84 | 1 749 899 |
