NYSE:CNK
Cinemark Holdings Inc Stock Price (Quote)
$17.37
-0.0100 (-0.0575%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 CNK stock ended at $17.37. This is 0.0575% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 1.81% from a day low at $17.10 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 |
| Aug 28, 2023 | $15.55 | $16.08 | $15.55 | $15.84 | 1 749 899 |
| Aug 25, 2023 | $16.01 | $16.14 | $15.50 | $15.69 | 3 238 049 |
| Aug 24, 2023 | $16.62 | $16.74 | $16.05 | $16.12 | 5 307 615 |
| Aug 23, 2023 | $17.26 | $17.35 | $16.90 | $16.93 | 2 075 740 |
| Aug 22, 2023 | $17.83 | $17.86 | $17.16 | $17.25 | 1 755 834 |
| Aug 21, 2023 | $17.98 | $18.00 | $17.37 | $17.64 | 1 483 888 |
| Aug 18, 2023 | $17.52 | $18.12 | $17.46 | $17.96 | 1 558 003 |
| Aug 17, 2023 | $17.92 | $18.07 | $17.68 | $17.71 | 1 701 488 |
| Aug 16, 2023 | $17.90 | $17.99 | $17.52 | $17.82 | 1 628 975 |
| Aug 15, 2023 | $17.07 | $17.86 | $16.98 | $17.85 | 2 673 459 |
| Aug 14, 2023 | $17.37 | $17.44 | $17.01 | $17.24 | 2 370 024 |
| Aug 11, 2023 | $17.80 | $17.99 | $17.51 | $17.51 | 1 449 655 |
| Aug 10, 2023 | $17.57 | $17.84 | $17.34 | $17.83 | 2 829 723 |
| Aug 09, 2023 | $18.46 | $18.46 | $17.46 | $17.53 | 3 144 989 |
| Aug 08, 2023 | $18.26 | $18.46 | $17.99 | $18.36 | 3 624 021 |
| Aug 07, 2023 | $17.81 | $18.19 | $17.64 | $18.07 | 3 494 300 |
| Aug 04, 2023 | $18.00 | $18.45 | $17.39 | $17.53 | 7 490 914 |
| Aug 03, 2023 | $17.23 | $17.73 | $17.05 | $17.32 | 3 621 109 |
| Aug 02, 2023 | $16.78 | $17.37 | $16.58 | $17.34 | 2 563 806 |
| Aug 01, 2023 | $16.48 | $17.01 | $16.32 | $16.94 | 1 942 405 |
| Jul 31, 2023 | $16.75 | $17.12 | $16.35 | $16.69 | 2 712 722 |
| Jul 28, 2023 | $16.33 | $16.64 | $16.09 | $16.58 | 2 866 938 |
| Jul 27, 2023 | $16.10 | $16.44 | $15.96 | $16.09 | 2 170 734 |
| Jul 26, 2023 | $15.48 | $15.96 | $15.44 | $15.92 | 2 328 712 |
| Jul 25, 2023 | $15.47 | $15.51 | $15.17 | $15.38 | 2 279 734 |
