Home

Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock (CNK)

25.61
-0.19 (-0.74%)
NYSE · Last Trade: Sep 2nd, 8:24 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock (CNK)

DateOpenHighLowCloseVolumeAdjusted Close
9/02/202525.7526.2525.2525.615,373,68425.61
8/29/202525.4225.8125.2725.803,706,72025.80
8/28/202525.9526.1025.4925.493,430,53225.49
8/27/202525.8226.1025.6725.933,151,49325.93
8/26/202526.0126.2725.6325.883,468,22425.80
8/25/202526.7226.7626.1426.163,405,66426.08
8/22/202526.1826.8826.0426.552,916,75526.47
8/21/202526.5626.6726.1126.183,149,45226.10
8/20/202526.4926.9926.3426.583,176,21126.50
8/19/202526.1226.6926.0026.473,977,97126.39
8/18/202525.6826.5925.5926.095,602,99826.01
8/15/202525.3425.7925.0425.625,228,33325.54
8/14/202526.0026.0025.2825.333,421,37725.25
8/13/202525.2626.0825.1925.985,799,94125.90
8/12/202525.4825.7625.3025.394,179,05025.31
8/11/202525.0025.4824.8825.305,917,49725.22
8/08/202525.0225.3624.6024.815,587,67624.73
8/07/202524.7625.4724.7624.993,799,97724.91
8/06/202525.4225.5724.8424.924,062,32524.84
8/05/202525.5226.0025.1725.504,133,75725.42
8/04/202525.8726.5625.1125.696,011,75925.61
8/01/202528.4228.4925.7525.877,275,75625.79
7/31/202527.1527.3626.7126.878,413,57326.79
7/30/202527.6727.7827.1027.254,341,69527.17
7/29/202528.3328.4827.4527.673,748,07427.58
7/28/202528.9829.2028.0028.234,287,88228.14
7/25/202529.0429.2728.5929.042,839,96128.95
7/24/202530.2830.4028.9828.993,008,63428.90
7/23/202529.9030.4229.7530.422,810,18630.33
7/22/202529.6430.4729.5830.073,322,85929.98
7/21/202530.0430.6429.5529.752,588,01129.66
7/18/202530.2430.7329.9530.223,794,30730.13
7/17/202530.0130.2829.6129.993,486,53029.90
7/16/202529.8430.3129.4630.003,587,30629.91
7/15/202529.8530.1429.3629.733,311,86729.64
7/14/202529.9430.2529.5429.854,222,23529.76
7/11/202530.3630.4029.5729.805,315,61929.71
7/10/202529.0330.0528.8129.855,109,94529.76
7/09/202530.1430.3628.3628.819,258,19228.72
7/08/202529.9030.8029.7330.645,257,55830.55
7/07/202530.9131.1029.7429.864,793,71929.77
7/03/202530.3630.8230.1930.713,558,11630.62
7/02/202530.1830.4929.8130.185,553,78230.09
7/01/202530.1630.3829.7630.104,034,18030.01
6/30/202530.0130.2829.5230.185,197,70730.09
6/27/202530.5831.0029.7530.104,966,22130.01
6/26/202530.3230.6630.1530.433,875,37430.34
6/25/202530.6330.7730.1330.213,157,22430.12
6/24/202531.0731.4830.6330.643,631,37630.55
6/23/202531.8631.8630.3731.064,740,63430.96
6/20/202532.7532.7831.5131.895,976,14531.79
6/18/202532.3632.9532.2332.654,467,57132.55
6/17/202531.9532.5231.5132.5011,619,11632.40
6/16/202532.2032.5731.0331.943,336,39831.84
6/13/202531.7632.4231.5432.145,753,56032.04
6/12/202532.1332.1431.4931.836,534,54731.73
6/11/202531.4132.1331.1332.132,155,64532.03
6/10/202531.4931.8631.2931.501,746,42831.40
6/09/202532.0232.0831.2131.423,906,44031.32
6/06/202531.8132.1631.1332.142,726,59632.04
6/05/202531.5131.8231.2831.561,951,40631.46
6/04/202532.1432.2731.2031.523,380,19331.42
6/03/202532.9933.0532.2032.3111,491,61932.21