Cinemark Holdings Inc (CNK) Historical Stock Data
17.59 ↑0.16 (0.92%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNK is down -0.29% a day on average. There have been 12 days where Cinemark Holdings Inc closed green and 18 days where CNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 18.30 | 17.59 | ↓$0.71 (-3.88%) | 17.16 | 18.77 | 3.62M |
| 2024-05-01 | 17.12 | 17.43 | ↑$0.31 (1.81%) | 16.98 | 17.66 | 5.39M |
| 2024-04-30 | 17.39 | 17.14 | ↓$0.25 (-1.44%) | 17.03 | 17.43 | 2.58M |
| 2024-04-29 | 17.60 | 17.54 | ↓$0.06 (-0.34%) | 17.32 | 17.78 | 1.98M |
| 2024-04-26 | 17.64 | 17.65 | ↑$0.01 (0.06%) | 17.41 | 17.76 | 1.75M |
| 2024-04-25 | 17.49 | 17.48 | ↓$0.01 (-0.06%) | 17.19 | 17.55 | 1.78M |
| 2024-04-24 | 17.77 | 17.71 | ↓$0.06 (-0.34%) | 17.46 | 17.92 | 2.04M |
| 2024-04-23 | 17.95 | 17.83 | ↓$0.12 (-0.67%) | 17.75 | 18.25 | 2.31M |
| 2024-04-22 | 18.29 | 17.86 | ↓$0.43 (-2.35%) | 17.85 | 18.40 | 3.66M |
| 2024-04-19 | 17.99 | 18.22 | ↑$0.23 (1.28%) | 17.85 | 18.33 | 2.46M |
| 2024-04-18 | 18.33 | 18.12 | ↓$0.21 (-1.15%) | 18.07 | 18.53 | 1.86M |
| 2024-04-17 | 18.32 | 18.13 | ↓$0.19 (-1.04%) | 17.99 | 18.59 | 1.74M |
| 2024-04-16 | 17.74 | 18.13 | ↑$0.39 (2.20%) | 17.64 | 18.24 | 2.43M |
| 2024-04-15 | 17.81 | 17.68 | ↓$0.13 (-0.73%) | 17.68 | 18.30 | 2.91M |
| 2024-04-12 | 18.09 | 17.79 | ↓$0.30 (-1.66%) | 17.74 | 18.20 | 2.74M |
| 2024-04-11 | 18.46 | 18.24 | ↓$0.22 (-1.19%) | 17.80 | 18.55 | 3.16M |
| 2024-04-10 | 18.84 | 18.48 | ↓$0.36 (-1.91%) | 18.26 | 18.86 | 3.18M |
| 2024-04-09 | 19.12 | 19.08 | ↓$0.04 (-0.21%) | 18.98 | 19.35 | 3.10M |
| 2024-04-08 | 19.82 | 19.18 | ↓$0.64 (-3.23%) | 19.17 | 19.99 | 5.35M |
| 2024-04-05 | 19.40 | 19.77 | ↑$0.37 (1.91%) | 19.22 | 20.40 | 10.75M |
| 2024-04-04 | 18.72 | 18.76 | ↑$0.04 (0.21%) | 18.72 | 19.11 | 2.92M |
| 2024-04-03 | 18.40 | 18.70 | ↑$0.30 (1.63%) | 18.26 | 18.86 | 2.63M |
| 2024-04-02 | 18.37 | 18.43 | ↑$0.06 (0.33%) | 18.09 | 18.65 | 1.89M |
| 2024-04-01 | 18.00 | 18.46 | ↑$0.46 (2.56%) | 17.80 | 18.47 | 2.56M |
| 2024-03-28 | 17.94 | 17.97 | ↑$0.03 (0.17%) | 17.69 | 18.05 | 1.64M |
| 2024-03-27 | 17.74 | 18.07 | ↑$0.33 (1.86%) | 17.63 | 18.07 | 1.63M |
| 2024-03-26 | 17.83 | 17.59 | ↓$0.24 (-1.35%) | 17.58 | 18.01 | 1.55M |
| 2024-03-25 | 18.07 | 17.73 | ↓$0.34 (-1.88%) | 17.73 | 18.31 | 1.07M |
| 2024-03-22 | 17.76 | 17.97 | ↑$0.21 (1.18%) | 17.67 | 18.05 | 1.30M |
| 2024-03-21 | 17.88 | 17.81 | ↓$0.07 (-0.39%) | 17.74 | 18.08 | 1.53M |
Create an account or log in to view more rows.
$CNK up we go
$CNK this is my only green stonk!
I really like this stonk.
$CNK keep inchin
$CNK I bought the dip
$CNK i'm out of slaps for the day
$CNK it's going down??
$CNK Not Selling
Hodling for thousands!
$CNK just go up
$CNK love cooking these little bears on here
$CNK yes
keep going down
let's go
stop stalling