Cinemark Holdings Inc (CNK) Historical Stock Data
21.99 ↑0.68 (3.19%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, CNK is up 0.40% 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 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 21.48 | 21.99 | ↑$0.51 (2.37%) | 21.17 | 22.02 | 2.52M |
| 2024-07-25 | 21.69 | 21.31 | ↓$0.38 (-1.75%) | 21.29 | 22.04 | 2.57M |
| 2024-07-24 | 22.13 | 21.52 | ↓$0.61 (-2.76%) | 21.47 | 22.25 | 3.44M |
| 2024-07-23 | 21.72 | 22.25 | ↑$0.53 (2.44%) | 21.50 | 22.25 | 2.21M |
| 2024-07-22 | 21.36 | 21.70 | ↑$0.34 (1.59%) | 21.18 | 21.80 | 2.17M |
| 2024-07-19 | 21.74 | 21.37 | ↓$0.37 (-1.70%) | 21.35 | 22.15 | 3M |
| 2024-07-18 | 21.23 | 21.71 | ↑$0.48 (2.26%) | 21.13 | 21.90 | 5.40M |
| 2024-07-17 | 20.62 | 20.78 | ↑$0.16 (0.78%) | 20.45 | 20.97 | 2.23M |
| 2024-07-16 | 21.14 | 20.85 | ↓$0.29 (-1.37%) | 20.43 | 21.33 | 2.53M |
| 2024-07-15 | 21.71 | 21.29 | ↓$0.42 (-1.93%) | 20.88 | 21.71 | 2.39M |
| 2024-07-12 | 21.68 | 21.60 | ↓$0.08 (-0.37%) | 21.44 | 21.88 | 3.20M |
| 2024-07-11 | 21.55 | 21.56 | ↑$0.01 (0.05%) | 21.24 | 21.74 | 2.23M |
| 2024-07-10 | 21.68 | 21.49 | ↓$0.19 (-0.88%) | 21.10 | 21.75 | 3.05M |
| 2024-07-09 | 21.95 | 21.67 | ↓$0.28 (-1.28%) | 21.62 | 22.14 | 2.49M |
| 2024-07-08 | 21.95 | 21.84 | ↓$0.11 (-0.50%) | 21.46 | 22.19 | 3.63M |
| 2024-07-05 | 21.20 | 21.73 | ↑$0.53 (2.50%) | 21.13 | 21.78 | 2.93M |
| 2024-07-03 | 21.50 | 21.36 | ↓$0.14 (-0.65%) | 21.18 | 21.61 | 1.12M |
| 2024-07-02 | 21.60 | 21.42 | ↓$0.18 (-0.83%) | 21.39 | 21.70 | 2.07M |
| 2024-07-01 | 21.69 | 21.57 | ↓$0.12 (-0.55%) | 21.16 | 21.87 | 3.30M |
| 2024-06-28 | 21.28 | 21.62 | ↑$0.34 (1.60%) | 20.92 | 21.66 | 3.16M |
| 2024-06-27 | 21.24 | 21.14 | ↓$0.10 (-0.47%) | 20.98 | 21.45 | 2M |
| 2024-06-26 | 21.29 | 21.25 | ↓$0.04 (-0.19%) | 20.98 | 21.49 | 2.18M |
| 2024-06-25 | 20.84 | 21.42 | ↑$0.58 (2.78%) | 20.79 | 21.49 | 4.02M |
| 2024-06-24 | 20.29 | 20.75 | ↑$0.47 (2.29%) | 20.00 | 20.79 | 5.55M |
| 2024-06-21 | 19.43 | 19.48 | ↑$0.05 (0.26%) | 19.19 | 19.83 | 3.48M |
| 2024-06-20 | 19.75 | 19.39 | ↓$0.36 (-1.82%) | 19.05 | 19.97 | 2.79M |
| 2024-06-18 | 19.16 | 19.75 | ↑$0.59 (3.08%) | 19.12 | 19.92 | 4.02M |
| 2024-06-17 | 18.46 | 19.16 | ↑$0.70 (3.79%) | 18.46 | 19.20 | 4.50M |
| 2024-06-14 | 17.70 | 18.33 | ↑$0.63 (3.56%) | 17.43 | 18.35 | 2.93M |
| 2024-06-13 | 17.87 | 17.83 | ↓$0.04 (-0.22%) | 17.77 | 18.29 | 2.60M |
Create an account or log in to view more rows.
$CNK trash
$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