Chronicle Journal: Finance

Cinemark Holdings Inc (NY: CNK )

24.11 USD +0.95 (+4.10%)
Official Closing Price Updated: 7:59 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 24, 2021 23.45 24.44 22.86 24.11 5,397,748 +0.95(+4.10%)
Feb 23, 2021 23.08 23.78 21.85 23.16 5,893,721 -0.05(-0.22%)
Feb 22, 2021 22.04 23.88 21.83 23.21 6,804,694 +1.38(+6.32%)
Feb 19, 2021 20.95 22.18 20.94 21.83 4,076,700 +0.82(+3.90%)
Feb 18, 2021 21.06 21.44 20.60 21.01 2,580,360 -0.12(-0.57%)
Feb 17, 2021 21.08 21.33 20.61 21.13 3,296,518 -0.15(-0.70%)
Feb 16, 2021 21.08 21.50 20.78 21.28 4,224,634 +0.70(+3.40%)
Feb 12, 2021 20.57 21.04 20.30 20.58 2,512,100 +0.01(+0.05%)
Feb 11, 2021 20.65 21.38 20.03 20.57 3,200,305 -0.27(-1.30%)
Feb 10, 2021 19.74 21.15 19.50 20.84 5,089,430 +1.28(+6.54%)
Feb 09, 2021 19.66 19.93 19.01 19.56 3,071,529 -0.25(-1.26%)
Feb 08, 2021 19.89 20.04 19.37 19.81 3,334,578 -0.01(-0.05%)
Feb 05, 2021 20.10 20.50 19.64 19.82 3,743,400 -0.37(-1.83%)
Feb 04, 2021 19.82 20.19 19.38 20.19 3,132,099 +0.40(+2.02%)
Feb 03, 2021 18.93 19.94 18.88 19.79 4,332,698 +0.94(+4.99%)
Feb 02, 2021 20.25 20.44 18.76 18.85 7,547,042 -1.60(-7.82%)
Feb 01, 2021 20.56 21.00 19.47 20.45 4,935,361 +0.21(+1.04%)
Jan 29, 2021 21.14 22.20 19.75 20.24 6,730,700 -1.03(-4.84%)
Jan 28, 2021 21.34 22.05 19.50 21.27 10,691,600 -0.75(-3.41%)
Jan 27, 2021 25.91 27.84 21.40 22.02 32,563,391 +1.03(+4.91%)
Jan 26, 2021 21.47 21.52 19.78 20.99 10,183,651 -0.25(-1.18%)
Jan 25, 2021 19.68 23.58 19.68 21.24 13,601,289 +1.68(+8.59%)
Jan 22, 2021 17.98 19.67 17.84 19.56 5,104,600 +0.99(+5.33%)
Jan 21, 2021 19.11 19.14 18.50 18.57 3,385,574 -0.67(-3.48%)
Jan 20, 2021 19.70 19.80 18.84 19.24 3,736,882 -0.24(-1.23%)
Jan 19, 2021 19.65 20.09 19.19 19.48 4,551,634 +0.37(+1.94%)
Jan 15, 2021 19.83 20.16 18.65 19.11 6,502,200 +0.13(+0.68%)
Jan 14, 2021 17.79 19.65 17.75 18.98 8,085,537 +1.29(+7.29%)
Jan 13, 2021 17.78 17.85 17.29 17.69 4,224,426 -0.03(-0.17%)
Jan 12, 2021 16.98 17.92 16.93 17.72 5,274,211 +0.82(+4.85%)
Jan 11, 2021 17.07 17.29 16.78 16.90 4,547,750 -0.57(-3.26%)
Jan 08, 2021 17.19 17.79 17.15 17.47 3,388,800 +0.35(+2.04%)
Jan 07, 2021 17.26 17.70 16.81 17.12 4,011,830 -0.04(-0.23%)
Jan 06, 2021 16.90 17.45 16.74 17.16 5,699,994 +0.57(+3.44%)
Jan 05, 2021 16.14 16.80 16.10 16.59 3,446,751 +0.43(+2.66%)
Jan 04, 2021 17.64 17.67 16.10 16.16 6,471,248 -1.25(-7.18%)
Dec 31, 2020 17.41 17.41 17.41 4,358,358 -0.37(-2.08%)
Dec 30, 2020 17.52 17.96 17.46 17.78 4,358,358 +0.36(+2.07%)
Dec 29, 2020 17.17 18.04 17.03 17.42 6,708,024 +0.45(+2.65%)
Dec 28, 2020 16.75 18.28 16.54 16.97 8,206,514 +0.46(+2.79%)
Dec 24, 2020 16.51 16.74 16.25 16.51 2,359,900 -0.07(-0.42%)
Dec 23, 2020 15.60 16.83 15.60 16.58 7,345,977 +1.06(+6.83%)
Dec 22, 2020 16.11 16.33 15.51 15.52 4,539,345 -0.60(-3.72%)
Dec 21, 2020 15.37 16.15 15.23 16.12 8,116,239 -0.11(-0.68%)
Dec 18, 2020 16.78 16.78 16.05 16.23 8,078,200 -0.44(-2.64%)
Dec 17, 2020 16.02 16.70 15.85 16.67 6,149,308 +0.70(+4.38%)
Dec 16, 2020 15.89 16.39 15.64 15.97 5,598,463 -0.28(-1.72%)
Dec 15, 2020 15.57 16.26 15.10 16.25 7,461,389 +0.55(+3.50%)
Dec 14, 2020 16.31 16.94 15.24 15.70 11,020,948 -0.55(-3.38%)
Dec 11, 2020 14.84 16.87 14.71 16.25 23,286,600 +1.26(+8.41%)
Dec 10, 2020 14.88 15.43 14.63 14.99 9,994,991 -0.16(-1.06%)
Dec 09, 2020 15.30 15.75 14.77 15.15 13,074,549 +0.13(+0.87%)
Dec 08, 2020 13.96 15.17 13.78 15.02 14,401,302 +1.22(+8.84%)
Dec 07, 2020 14.03 14.50 13.64 13.80 12,126,870 -0.65(-4.50%)
Dec 04, 2020 13.99 14.48 13.57 14.45 21,108,500 +1.15(+8.65%)
Dec 03, 2020 17.30 18.22 13.20 13.30 44,210,594 -3.74(-21.95%)
Dec 02, 2020 15.95 17.61 15.84 17.04 11,424,005 +0.77(+4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.