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 |
| Jul 21, 2023 | $15.69 | $16.48 | $14.84 | $15.48 | 4 806 923 |
| Jul 20, 2023 | $15.79 | $15.96 | $15.49 | $15.61 | 2 435 279 |
| Jul 19, 2023 | $14.70 | $16.00 | $14.37 | $15.91 | 7 031 679 |
| Jul 18, 2023 | $15.11 | $15.94 | $15.03 | $15.40 | 2 497 109 |
| Jul 17, 2023 | $15.60 | $15.66 | $14.89 | $15.03 | 3 969 704 |
| Jul 14, 2023 | $16.10 | $16.25 | $15.31 | $15.56 | 3 229 090 |
| Jul 13, 2023 | $16.13 | $16.77 | $15.97 | $16.43 | 1 840 441 |
| Jul 12, 2023 | $17.47 | $17.47 | $16.13 | $16.16 | 3 120 003 |
| Jul 11, 2023 | $16.25 | $16.44 | $15.78 | $15.94 | 2 686 075 |
| Jul 10, 2023 | $15.50 | $16.38 | $15.46 | $16.18 | 2 450 306 |
| Jul 07, 2023 | $15.67 | $15.99 | $15.54 | $15.63 | 2 373 147 |
| Jul 06, 2023 | $15.68 | $15.84 | $15.46 | $15.55 | 2 542 669 |
| Jul 05, 2023 | $16.42 | $16.42 | $15.62 | $15.82 | 2 901 247 |
| Jul 03, 2023 | $16.47 | $16.67 | $16.47 | $16.63 | 593 870 |
| Jun 30, 2023 | $16.83 | $16.83 | $16.42 | $16.50 | 1 325 423 |
| Jun 29, 2023 | $15.99 | $16.83 | $16.03 | $16.69 | 1 724 671 |
| Jun 28, 2023 | $15.87 | $16.02 | $15.65 | $15.98 | 1 498 639 |
| Jun 27, 2023 | $15.91 | $16.04 | $15.77 | $15.86 | 1 733 277 |
| Jun 26, 2023 | $16.10 | $16.15 | $15.90 | $15.92 | 1 833 579 |
| Jun 23, 2023 | $16.01 | $16.34 | $15.98 | $16.20 | 2 277 750 |
| Jun 22, 2023 | $16.37 | $16.61 | $16.21 | $16.26 | 2 159 601 |
| Jun 21, 2023 | $16.44 | $16.60 | $16.21 | $16.42 | 1 990 492 |
| Jun 20, 2023 | $16.69 | $16.68 | $16.01 | $16.43 | 3 323 845 |
| Jun 16, 2023 | $17.26 | $17.26 | $16.89 | $17.05 | 2 596 539 |
| Jun 15, 2023 | $17.21 | $17.28 | $16.81 | $17.14 | 2 405 538 |
