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 |
| Feb 08, 2016 | $27.11 | $27.32 | $26.76 | $26.92 | 1 055 000 |
| Feb 05, 2016 | $28.35 | $28.35 | $27.19 | $27.24 | 1 130 800 |
| Feb 04, 2016 | $28.33 | $29.51 | $28.24 | $28.62 | 1 555 200 |
| Feb 03, 2016 | $28.65 | $28.67 | $27.73 | $27.95 | 815 400 |
| Feb 02, 2016 | $29.04 | $29.04 | $28.33 | $28.17 | 604 400 |
| Feb 01, 2016 | $29.41 | $29.64 | $28.85 | $29.11 | 877 800 |
| Jan 29, 2016 | $28.79 | $29.55 | $28.79 | $29.24 | 1 030 400 |
| Jan 28, 2016 | $29.47 | $29.63 | $28.59 | $28.54 | 617 500 |
| Jan 27, 2016 | $30.05 | $30.19 | $29.34 | $29.20 | 604 700 |
| Jan 26, 2016 | $29.44 | $30.27 | $29.33 | $29.97 | 452 700 |
| Jan 25, 2016 | $30.17 | $30.23 | $29.33 | $29.16 | 1 038 300 |
| Jan 22, 2016 | $30.18 | $30.58 | $29.97 | $29.96 | 672 000 |
| Jan 21, 2016 | $30.02 | $30.17 | $29.55 | $29.43 | 1 033 400 |
| Jan 20, 2016 | $30.07 | $30.33 | $29.28 | $29.75 | 1 540 900 |
| Jan 19, 2016 | $30.64 | $30.83 | $30.30 | $30.30 | 893 000 |
| Jan 15, 2016 | $30.08 | $30.46 | $29.93 | $30.14 | 1 439 800 |
| Jan 14, 2016 | $31.33 | $31.46 | $30.78 | $30.59 | 991 000 |
| Jan 13, 2016 | $31.59 | $31.73 | $31.02 | $30.96 | 949 700 |
| Jan 12, 2016 | $31.75 | $32.26 | $31.27 | $31.23 | 788 800 |
| Jan 11, 2016 | $31.03 | $31.69 | $31.03 | $31.31 | 856 000 |
| Jan 08, 2016 | $31.09 | $31.24 | $30.93 | $30.77 | 796 000 |
| Jan 07, 2016 | $31.13 | $31.24 | $30.57 | $30.67 | 1 009 400 |
| Jan 06, 2016 | $31.35 | $32.16 | $31.22 | $31.54 | 1 452 900 |
| Jan 05, 2016 | $31.89 | $31.89 | $31.42 | $31.40 | 843 000 |
