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 |
| Mar 15, 2016 | $34.97 | $35.10 | $34.33 | $35.06 | 1 141 700 |
| Mar 14, 2016 | $34.57 | $35.37 | $34.57 | $35.19 | 869 800 |
| Mar 11, 2016 | $34.06 | $34.72 | $33.95 | $34.68 | 616 300 |
| Mar 10, 2016 | $33.63 | $33.99 | $33.23 | $33.84 | 829 700 |
| Mar 09, 2016 | $33.68 | $33.89 | $33.18 | $33.38 | 516 900 |
| Mar 08, 2016 | $33.27 | $33.98 | $33.19 | $33.52 | 817 700 |
| Mar 07, 2016 | $32.67 | $33.30 | $32.53 | $33.30 | 799 600 |
| Mar 04, 2016 | $32.63 | $34.11 | $31.97 | $32.95 | 1 426 700 |
| Mar 03, 2016 | $31.52 | $32.69 | $31.50 | $32.49 | 1 403 600 |
| Mar 02, 2016 | $33.65 | $33.90 | $32.12 | $32.14 | 1 049 000 |
| Mar 01, 2016 | $33.35 | $33.94 | $32.83 | $33.60 | 1 640 400 |
| Feb 29, 2016 | $33.09 | $33.57 | $32.63 | $32.82 | 1 487 700 |
| Feb 26, 2016 | $31.72 | $33.01 | $31.72 | $32.73 | 1 685 000 |
| Feb 25, 2016 | $31.61 | $31.75 | $30.89 | $31.26 | 766 600 |
| Feb 24, 2016 | $31.07 | $31.65 | $30.02 | $31.29 | 985 400 |
| Feb 23, 2016 | $30.49 | $30.97 | $30.19 | $30.41 | 970 500 |
| Feb 22, 2016 | $29.93 | $31.06 | $29.88 | $30.45 | 1 030 800 |
| Feb 19, 2016 | $29.35 | $29.86 | $29.28 | $29.58 | 528 200 |
| Feb 18, 2016 | $29.30 | $29.67 | $28.57 | $29.11 | 751 900 |
| Feb 17, 2016 | $29.29 | $30.16 | $29.29 | $29.22 | 1 001 600 |
| Feb 16, 2016 | $29.02 | $29.20 | $28.67 | $28.93 | 1 050 400 |
| Feb 12, 2016 | $28.29 | $28.59 | $27.70 | $28.32 | 1 250 300 |
| Feb 11, 2016 | $27.19 | $28.32 | $27.07 | $27.86 | 998 900 |
| Feb 10, 2016 | $27.36 | $28.30 | $27.02 | $27.45 | 985 000 |
| Feb 09, 2016 | $26.75 | $28.02 | $26.56 | $27.03 | 1 080 700 |
