Stock Quote

Cinemark Holdings Inc (NY: CNK )

13.78 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 01, 2022 13.55 14.50 13.55 13.78 3,472,211 +0.17(+1.25%)
Nov 30, 2022 13.57 13.62 13.02 13.61 2,172,874 +0.17(+1.26%)
Nov 29, 2022 13.51 13.56 13.19 13.44 3,459,739 +0.04(+0.30%)
Nov 28, 2022 13.68 13.79 13.29 13.40 2,912,770 -0.45(-3.25%)
Nov 25, 2022 13.82 14.10 13.69 13.85 1,488,601 +0.03(+0.22%)
Nov 23, 2022 12.30 13.92 12.29 13.82 4,445,059 +1.55(+12.63%)
Nov 22, 2022 11.94 12.29 11.69 12.27 2,013,732 +0.28(+2.34%)
Nov 21, 2022 12.70 12.72 11.88 11.99 3,091,991 -0.65(-5.14%)
Nov 18, 2022 12.98 13.12 12.40 12.64 2,457,847 -0.09(-0.71%)
Nov 17, 2022 12.68 12.76 12.39 12.73 2,071,638 -0.07(-0.55%)
Nov 16, 2022 12.81 12.96 12.53 12.80 1,869,713 -0.11(-0.85%)
Nov 15, 2022 12.75 13.17 12.69 12.91 2,070,823 +0.44(+3.53%)
Nov 14, 2022 12.36 12.86 12.36 12.47 4,256,288 +0.08(+0.65%)
Nov 11, 2022 12.00 12.46 11.72 12.39 2,710,138 +0.47(+3.94%)
Nov 10, 2022 12.25 12.25 11.80 11.92 2,963,182 +0.21(+1.79%)
Nov 09, 2022 11.89 11.94 11.49 11.71 2,742,631 -0.47(-3.86%)
Nov 08, 2022 12.40 12.52 11.96 12.18 2,273,018 -0.03(-0.25%)
Nov 07, 2022 11.73 12.53 11.67 12.21 5,421,949 +0.60(+5.17%)
Nov 04, 2022 11.44 11.93 11.07 11.61 6,089,787 +1.00(+9.43%)
Nov 03, 2022 10.30 10.68 10.05 10.61 3,900,846 +0.12(+1.14%)
Nov 02, 2022 10.63 10.49 2,405,209 -0.26(-2.42%)
Nov 01, 2022 10.91 11.22 10.65 10.75 2,925,695 +0.14(+1.32%)
Oct 31, 2022 10.75 10.90 10.44 10.61 2,923,995 -0.18(-1.67%)
Oct 28, 2022 10.36 10.82 10.28 10.79 2,557,032 +0.44(+4.25%)
Oct 27, 2022 10.40 10.84 10.29 10.35 2,482,334 +0.08(+0.78%)
Oct 26, 2022 9.970 10.51 9.970 10.27 3,063,454 +0.26(+2.60%)
Oct 25, 2022 9.660 10.20 9.640 10.01 2,432,789 +0.34(+3.52%)
Oct 24, 2022 9.730 9.900 9.510 9.670 2,489,966 -0.10(-1.02%)
Oct 21, 2022 9.160 9.810 9.070 9.770 4,559,362 +0.62(+6.78%)
Oct 20, 2022 9.180 9.500 9.130 9.150 2,382,755 -0.04(-0.44%)
Oct 19, 2022 9.490 9.645 9.150 9.190 3,282,361 -0.34(-3.57%)
Oct 18, 2022 9.890 10.07 9.460 9.530 3,459,226 -0.13(-1.35%)
Oct 17, 2022 9.620 9.918 9.605 9.660 3,410,330 +0.30(+3.21%)
Oct 14, 2022 9.950 10.15 9.360 9.360 4,491,542 -0.57(-5.74%)
Oct 13, 2022 9.950 10.32 9.651 9.930 5,256,857 -0.25(-2.46%)
Oct 12, 2022 9.880 10.19 9.730 10.18 7,391,526 -0.23(-2.21%)
Oct 11, 2022 11.04 11.14 10.03 10.41 10,364,269 -0.77(-6.89%)
Oct 10, 2022 11.36 11.42 10.84 11.18 3,468,308 -0.30(-2.61%)
Oct 07, 2022 11.89 12.18 11.36 11.48 2,889,708 -0.61(-5.05%)
Oct 06, 2022 12.29 12.35 11.71 12.09 5,831,613 -0.24(-1.95%)
Oct 05, 2022 12.39 12.47 11.97 12.33 2,438,443 -0.38(-2.99%)
Oct 04, 2022 12.69 12.95 12.54 12.71 2,532,477 +0.40(+3.25%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.