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.

DateOpenCloseChangeLowHighVolume
2022-05-2415.4615.05↓$0.41 (-2.65%)14.7115.462.37M
2022-05-2315.8515.61↓$0.24 (-1.51%)15.1015.912.14M
2022-05-2016.3715.92↓$0.45 (-2.75%)15.5216.412.27M
2022-05-1915.5316.12↑$0.59 (3.80%)15.5016.251.52M
2022-05-1816.0415.60↓$0.44 (-2.74%)15.5016.612.17M
2022-05-1715.9116.34↑$0.43 (2.70%)15.8616.591.56M
2022-05-1616.2715.72↓$0.55 (-3.38%)15.6516.852.43M
2022-05-1315.0616.25↑$1.19 (7.90%)14.9716.263.23M
2022-05-1213.9014.74↑$0.84 (6.04%)13.9015.033.47M
2022-05-1114.6814.08↓$0.60 (-4.09%)14.0315.112.80M
2022-05-1014.3714.65↑$0.28 (1.95%)13.9014.832.94M
2022-05-0914.9713.97↓$1.00 (-6.68%)13.8915.293.51M
2022-05-0615.4615.18↓$0.28 (-1.81%)14.0115.905M
2022-05-0515.8115.09↓$0.72 (-4.55%)14.8016.012.73M
2022-05-0416.0716.03↓$0.04 (-0.25%)15.2416.232.51M
2022-05-0315.9916.12↑$0.13 (0.81%)15.7116.252.27M
2022-05-0215.9015.96↑$0.06 (0.38%)15.4816.131.90M
2022-04-2915.7815.86↑$0.08 (0.51%)15.6716.181.99M
2022-04-2816.1515.86↓$0.29 (-1.80%)15.4616.221.89M
2022-04-2716.1116.06↓$0.05 (-0.31%)15.9016.452.57M
2022-04-2616.7516.22↓$0.53 (-3.16%)16.1116.772.48M
2022-04-2516.3716.64↑$0.27 (1.65%)16.2916.761.78M
2022-04-2216.6116.61↑$0.00 (0.00%)16.4116.951.69M
2022-04-2117.2916.66↓$0.63 (-3.64%)16.5617.401.93M
2022-04-2017.3716.98↓$0.39 (-2.25%)16.9717.431.51M
2022-04-1917.1017.30↑$0.20 (1.17%)16.9417.531.95M
2022-04-1816.9316.93↑$0.00 (0.00%)16.6517.001.83M
2022-04-1417.4917.02↓$0.47 (-2.69%)17.0117.661.35M
2022-04-1316.8917.41↑$0.52 (3.08%)16.8017.422.05M
2022-04-1216.5316.67↑$0.14 (0.85%)16.4116.882.73M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

bredjohnson

$CNK is anyone really buying this shit

0 Like Report
delaina

$CNK we need one good push to moon this.

0 Like Report
iphonepromax

$CNK used to this fuckery!! Not leaving no chance !

0 Like Report
4texin

$CNK pump up the volume

0 Like Report
kairaae

$CNK Don't like that...

0 Like Report