Cinemark Holdings Inc (CNK) Historical Stock Data
15.05 ↓0.56 (-3.59%)
As of Market Close on May 24th, 2022.
Historical Data
In the past 30 trading days, CNK is down -0.45% a day on average. There have been 14 days where Cinemark Holdings Inc closed green and 16 days where CNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-05-24 | 15.46 | 15.05 | ↓$0.41 (-2.65%) | 14.71 | 15.46 | 2.37M |
| 2022-05-23 | 15.85 | 15.61 | ↓$0.24 (-1.51%) | 15.10 | 15.91 | 2.14M |
| 2022-05-20 | 16.37 | 15.92 | ↓$0.45 (-2.75%) | 15.52 | 16.41 | 2.27M |
| 2022-05-19 | 15.53 | 16.12 | ↑$0.59 (3.80%) | 15.50 | 16.25 | 1.52M |
| 2022-05-18 | 16.04 | 15.60 | ↓$0.44 (-2.74%) | 15.50 | 16.61 | 2.17M |
| 2022-05-17 | 15.91 | 16.34 | ↑$0.43 (2.70%) | 15.86 | 16.59 | 1.56M |
| 2022-05-16 | 16.27 | 15.72 | ↓$0.55 (-3.38%) | 15.65 | 16.85 | 2.43M |
| 2022-05-13 | 15.06 | 16.25 | ↑$1.19 (7.90%) | 14.97 | 16.26 | 3.23M |
| 2022-05-12 | 13.90 | 14.74 | ↑$0.84 (6.04%) | 13.90 | 15.03 | 3.47M |
| 2022-05-11 | 14.68 | 14.08 | ↓$0.60 (-4.09%) | 14.03 | 15.11 | 2.80M |
| 2022-05-10 | 14.37 | 14.65 | ↑$0.28 (1.95%) | 13.90 | 14.83 | 2.94M |
| 2022-05-09 | 14.97 | 13.97 | ↓$1.00 (-6.68%) | 13.89 | 15.29 | 3.51M |
| 2022-05-06 | 15.46 | 15.18 | ↓$0.28 (-1.81%) | 14.01 | 15.90 | 5M |
| 2022-05-05 | 15.81 | 15.09 | ↓$0.72 (-4.55%) | 14.80 | 16.01 | 2.73M |
| 2022-05-04 | 16.07 | 16.03 | ↓$0.04 (-0.25%) | 15.24 | 16.23 | 2.51M |
| 2022-05-03 | 15.99 | 16.12 | ↑$0.13 (0.81%) | 15.71 | 16.25 | 2.27M |
| 2022-05-02 | 15.90 | 15.96 | ↑$0.06 (0.38%) | 15.48 | 16.13 | 1.90M |
| 2022-04-29 | 15.78 | 15.86 | ↑$0.08 (0.51%) | 15.67 | 16.18 | 1.99M |
| 2022-04-28 | 16.15 | 15.86 | ↓$0.29 (-1.80%) | 15.46 | 16.22 | 1.89M |
| 2022-04-27 | 16.11 | 16.06 | ↓$0.05 (-0.31%) | 15.90 | 16.45 | 2.57M |
| 2022-04-26 | 16.75 | 16.22 | ↓$0.53 (-3.16%) | 16.11 | 16.77 | 2.48M |
| 2022-04-25 | 16.37 | 16.64 | ↑$0.27 (1.65%) | 16.29 | 16.76 | 1.78M |
| 2022-04-22 | 16.61 | 16.61 | ↑$0.00 (0.00%) | 16.41 | 16.95 | 1.69M |
| 2022-04-21 | 17.29 | 16.66 | ↓$0.63 (-3.64%) | 16.56 | 17.40 | 1.93M |
| 2022-04-20 | 17.37 | 16.98 | ↓$0.39 (-2.25%) | 16.97 | 17.43 | 1.51M |
| 2022-04-19 | 17.10 | 17.30 | ↑$0.20 (1.17%) | 16.94 | 17.53 | 1.95M |
| 2022-04-18 | 16.93 | 16.93 | ↑$0.00 (0.00%) | 16.65 | 17.00 | 1.83M |
| 2022-04-14 | 17.49 | 17.02 | ↓$0.47 (-2.69%) | 17.01 | 17.66 | 1.35M |
| 2022-04-13 | 16.89 | 17.41 | ↑$0.52 (3.08%) | 16.80 | 17.42 | 2.05M |
| 2022-04-12 | 16.53 | 16.67 | ↑$0.14 (0.85%) | 16.41 | 16.88 | 2.73M |
Create an account or log in to view more rows.
$CNK i hate money so im buying
$CNK is anyone really buying this shit
$CNK we need one good push to moon this.
$CNK getting this mare ready to run today
$CNK lol who sold
$CNK used to this fuckery!! Not leaving no chance !
$CNK pump up the volume
$CNK Don't like that...
$CNK about to pop IMHO
$CNK here to raid