Cinemark Holdings, Inc. (CNK) NYSE

26.11

+0.485(+1.89%)

Updated at August 18 03:55PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 15, 202525.3425.6225.6225.7925.045.17M
August 14, 20252625.3325.332625.283.42M
August 13, 202525.2625.9825.9826.0825.195.8M
August 12, 202525.4825.3925.3925.7625.34.18M
August 11, 20252525.325.325.4824.885.92M
August 08, 202525.0224.8124.8125.3624.65.59M
August 07, 202524.7624.9924.9925.4724.763.8M
August 06, 202525.4224.9224.9225.5724.844.06M
August 05, 202525.5225.525.52625.174.13M
August 04, 202525.8725.6925.6926.5625.116.01M
August 01, 202528.4225.8725.8728.4925.757.28M
July 31, 202527.1526.8726.8727.3626.718.08M
July 30, 202527.6727.2527.2527.7827.14.34M
July 29, 202528.3327.6727.6728.4827.453.75M
July 28, 202528.9828.2328.2329.2284.29M
July 25, 202529.0429.0429.0429.2728.62.84M
July 24, 202530.2828.9928.9930.428.993.01M
July 23, 202529.930.4230.4230.4229.752.81M
July 22, 202529.6430.0730.0730.4729.583.32M
July 21, 202530.0429.7529.7530.6429.552.59M
July 18, 202530.2430.2230.2230.7429.953.79M
July 17, 202530.0129.9929.9930.2829.613.49M
July 16, 202529.84303030.3129.463.59M
July 15, 202529.8529.7329.7330.1429.363.31M
July 14, 202529.9429.8529.8530.2529.544.22M
July 11, 202530.3729.829.830.429.575.32M
July 10, 202529.0329.8529.8530.0528.815.11M
July 09, 202530.1428.8128.8130.3628.369.26M
July 08, 202529.930.6430.6430.829.735.26M
July 07, 202530.9129.8629.8631.129.744.79M
July 03, 202530.3630.7130.7130.8330.193.56M
July 02, 202530.1830.1830.1830.4929.815.55M
July 01, 202530.1630.130.130.3829.764.03M
June 30, 202530.0130.1830.1830.2829.525.2M
June 27, 202530.5830.130.13129.754.97M
June 26, 202530.3230.4330.4330.6730.153.88M
June 25, 202530.6330.2130.2130.7730.133.16M
June 24, 202531.0730.6430.6431.4830.633.63M
June 23, 202531.8631.0631.0631.8630.374.74M
June 20, 202532.7531.8931.8932.7831.515.98M
June 18, 202532.3632.6532.6532.9532.234.47M
June 17, 202531.9532.532.532.5231.5111.62M
June 16, 202532.231.9431.9432.5731.033.34M
June 13, 202531.7632.1432.1432.4231.545.75M
June 12, 202532.1331.8331.8332.1431.496.53M
June 11, 202531.4132.1332.1332.1331.132.16M
June 10, 202531.4931.531.531.8631.291.75M
June 09, 202532.0231.4231.4232.0831.213.91M
June 06, 202531.8132.1432.1432.1631.132.73M
June 05, 202531.5131.5631.5631.8231.281.95M
June 04, 202532.1431.5231.5232.2731.23.38M
June 03, 202532.9932.3132.3133.0532.211.49M
June 02, 202533.533.0533.0533.6132.693.48M
May 30, 202533.2433.7733.7734.0132.832.97M
May 29, 202532.9932.9632.9633.1832.511.93M
May 28, 202533.6933.1633.0833.6932.812.92M
May 27, 202532.8733.6933.6133.6932.775.41M
May 23, 202532.3332.4532.3732.8532.242.54M
May 22, 202532.332.4432.4432.632.13.28M
May 21, 202531.4232.232.232.5331.412.29M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved