CNK - Cinemark Holdings, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
Date Open High Low Close* Adj Close** Volume
Sep 23, 2019 37.81 38.18 37.68 38.03 38.03 190,039
Sep 20, 2019 37.80 38.50 37.47 37.92 37.92 1,080,800
Sep 19, 2019 38.65 38.80 37.63 37.76 37.76 1,094,700
Sep 18, 2019 38.51 38.90 38.19 38.58 38.58 638,300
Sep 17, 2019 39.25 39.25 38.31 38.48 38.48 710,800
Sep 16, 2019 39.14 39.43 38.72 39.38 39.38 1,119,400
Sep 13, 2019 39.18 39.81 39.12 39.36 39.36 596,200
Sep 12, 2019 39.16 39.39 38.73 38.92 38.92 667,400
Sep 11, 2019 38.35 39.25 38.25 39.17 39.17 752,700
Sep 10, 2019 38.99 39.00 37.97 38.50 38.50 676,800
Sep 09, 2019 38.62 39.30 38.38 39.25 39.25 968,600
Sep 06, 2019 38.96 39.29 38.49 38.51 38.51 786,800
Sep 05, 2019 39.15 39.32 38.78 38.92 38.92 691,700
Sep 04, 2019 38.14 38.96 38.04 38.78 38.78 1,071,200
Sep 03, 2019 37.67 38.20 37.56 38.01 38.01 934,700
Sep 03, 2019 0.34 Dividend
Aug 30, 2019 38.02 38.52 37.52 38.16 37.82 1,111,700
Aug 29, 2019 37.86 38.32 37.83 37.92 37.58 788,700
Aug 28, 2019 37.10 37.79 37.10 37.60 37.26 931,200
Aug 27, 2019 37.68 37.83 37.08 37.19 36.86 886,500
Aug 26, 2019 37.35 37.66 37.24 37.61 37.27 695,300
Aug 23, 2019 37.69 38.08 36.90 37.00 36.67 691,400
Aug 22, 2019 37.66 37.92 37.48 37.79 37.45 713,200
Aug 21, 2019 37.92 38.03 37.49 37.53 37.20 911,500
Aug 20, 2019 37.69 37.92 37.47 37.72 37.38 451,000
Aug 19, 2019 38.22 38.41 36.28 37.77 37.43 611,600
Aug 16, 2019 37.47 38.03 37.43 37.87 37.53 1,138,400
Aug 15, 2019 36.65 37.27 36.28 37.13 36.80 1,688,500
Aug 14, 2019 37.70 37.70 36.58 36.70 36.37 1,145,600
Aug 13, 2019 38.08 38.72 37.87 38.13 37.79 800,200
Aug 12, 2019 39.73 39.75 37.95 38.22 37.88 656,200
Aug 09, 2019 39.40 40.14 39.32 39.98 39.62 907,900
Aug 08, 2019 38.70 39.47 38.39 39.42 39.07 1,578,300
Aug 07, 2019 39.01 39.21 38.30 38.44 38.10 1,868,800
Aug 06, 2019 39.76 40.08 39.13 39.42 39.07 1,721,300
Aug 05, 2019 41.06 41.06 38.99 39.57 39.22 1,759,800
Aug 02, 2019 41.60 41.60 40.05 41.10 40.73 2,281,100
Aug 01, 2019 40.04 40.17 39.23 39.32 38.97 2,014,200
Jul 31, 2019 39.43 40.03 39.14 39.92 39.56 1,281,000
Jul 30, 2019 39.19 39.80 39.03 39.61 39.26 962,700
Jul 29, 2019 38.91 39.41 38.62 39.32 38.97 951,900
Jul 26, 2019 38.74 39.00 38.64 38.85 38.50 856,900
Jul 25, 2019 38.43 38.92 38.43 38.64 38.30 1,125,300
Jul 24, 2019 37.29 38.50 37.12 38.36 38.02 1,037,500
Jul 23, 2019 36.68 37.33 36.65 37.28 36.95 1,053,000
Jul 22, 2019 37.11 37.47 36.65 36.94 36.61 1,528,800
Jul 19, 2019 36.94 37.38 36.68 36.97 36.64 1,791,300
Jul 18, 2019 37.74 37.78 36.34 36.47 36.15 1,669,800
Jul 17, 2019 38.16 38.32 37.69 37.78 37.44 840,200
Jul 16, 2019 37.88 38.32 37.66 38.22 37.88 1,092,900
Jul 15, 2019 38.21 38.48 37.35 38.07 37.73 970,500
Jul 12, 2019 37.57 38.46 37.49 38.39 38.05 1,265,300
Jul 11, 2019 38.14 38.32 37.54 37.58 37.25 1,172,200
Jul 10, 2019 37.63 38.20 37.58 38.04 37.70 1,558,800
Jul 09, 2019 36.79 37.72 36.79 37.44 37.11 1,317,700
Jul 08, 2019 36.96 37.31 36.65 36.93 36.60 1,058,100
Jul 05, 2019 37.23 37.53 36.92 37.16 36.83 929,800
Jul 03, 2019 37.00 37.50 36.99 37.40 37.07 751,100
Jul 02, 2019 36.07 36.47 36.07 36.43 36.11 1,068,800
Jul 01, 2019 36.43 36.62 35.59 36.12 35.80 1,642,700
Jun 28, 2019 35.21 36.16 35.19 36.10 35.78 1,579,800
Jun 27, 2019 35.30 35.62 34.96 35.23 34.92 1,141,000
Jun 26, 2019 35.49 35.54 34.90 35.25 34.94 1,025,600
Jun 25, 2019 36.12 36.16 35.39 35.45 35.13 921,700
Jun 24, 2019 36.66 36.70 36.07 36.12 35.80 1,139,200
Jun 21, 2019 37.00 37.09 36.32 36.81 36.48 1,742,300
Jun 20, 2019 38.62 38.62 36.96 37.18 36.85 1,312,200
Jun 19, 2019 38.36 38.41 38.07 38.35 38.01 738,100
Jun 18, 2019 38.39 38.85 38.11 38.20 37.86 1,119,200
Jun 17, 2019 38.09 38.60 37.77 38.31 37.97 722,500
Jun 14, 2019 38.11 38.38 37.99 38.14 37.80 1,101,300
Jun 13, 2019 38.00 38.45 37.77 38.25 37.91 904,100
Jun 12, 2019 37.43 38.00 37.10 38.00 37.66 1,620,000
Jun 11, 2019 37.73 38.01 37.35 37.39 37.06 1,002,000
Jun 10, 2019 37.27 37.90 36.81 37.50 37.17 764,900
Jun 07, 2019 37.36 38.01 37.16 37.22 36.89 1,049,100
Jun 07, 2019 0.34 Dividend
Jun 06, 2019 38.05 38.05 37.11 37.47 36.80 859,000
Jun 05, 2019 38.40 38.48 37.84 37.98 37.30 830,000
Jun 04, 2019 38.51 38.98 38.23 38.28 37.59 918,700
Jun 03, 2019 38.02 38.59 37.84 38.27 37.58 1,042,700
May 31, 2019 37.73 38.07 37.49 37.99 37.31 823,800
May 30, 2019 37.87 38.26 37.85 37.98 37.30 580,300
May 29, 2019 37.91 38.20 37.52 37.83 37.15 702,300
May 28, 2019 38.37 38.52 37.98 38.17 37.49 1,380,400
May 24, 2019 38.64 38.70 38.20 38.28 37.59 625,800
May 23, 2019 39.16 39.18 38.25 38.46 37.77 664,100
May 22, 2019 39.44 39.83 39.08 39.43 38.72 748,900
May 21, 2019 39.42 39.66 39.05 39.47 38.76 710,700
May 20, 2019 39.97 40.13 39.17 39.23 38.53 739,600
May 17, 2019 39.78 40.73 39.78 40.20 39.48 1,304,500
May 16, 2019 40.41 40.59 39.75 40.00 39.28 1,061,200
May 15, 2019 40.15 40.57 39.78 40.30 39.58 936,900
May 14, 2019 39.84 40.51 39.68 40.16 39.44 1,333,800
May 13, 2019 40.18 40.42 39.16 39.57 38.86 1,232,200
May 10, 2019 41.26 41.36 40.57 40.80 40.07 1,238,500
May 09, 2019 40.64 41.47 40.27 41.25 40.51 994,700
May 08, 2019 41.72 41.95 40.68 41.00 40.27 1,511,700
May 07, 2019 42.75 43.51 41.45 41.61 40.87 1,761,100
May 06, 2019 41.85 42.56 41.61 42.36 41.60 976,800
*Close price adjusted for splits. **Adjusted close price adjusted for both dividends and splits.
Loading more data...