CNK

Cinemark Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Cinemark Holdings Inc CNK NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.18 -1.16% 15.35 18:32:57
Open Price Low Price High Price Close Price Prev Close
15.64 15.28 16.1716 15.34 15.53
more quote information »

CNK Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week15.8316.729915.2815.982,853,527-0.48-3.03%
1 Month21.4621.5314.75516.883,888,986-6.11-28.47%
3 Months21.7425.200114.75520.533,396,896-6.39-29.39%
6 Months20.2526.117814.75521.433,506,488-4.90-24.2%
1 Year11.7827.8457.5615.376,630,1473.5730.31%
3 Years34.4443.515.7118.763,602,310-19.09-55.43%
5 Years37.0744.845.7121.602,536,261-21.72-58.59%

CNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 02 2021 15.34 -0.19 -1.22% 15.64 16.1716 15.28 4,139,682
Jul 30 2021 15.53 -0.27 -1.71% 15.64 16.14 15.36 3,866,566
Jul 29 2021 15.80 -0.29 -1.8% 16.155 16.315 15.80 2,437,824
Jul 28 2021 16.09 0.01 0.06% 16.23 16.23 15.54 2,694,507
Jul 27 2021 16.08 -0.57 -3.42% 16.47 16.6112 15.96 2,796,391
Jul 26 2021 16.65 0.83 5.25% 15.83 16.7299 15.82 2,472,347
Jul 23 2021 15.82 -0.42 -2.59% 16.22 16.3599 15.72 3,027,340
Jul 22 2021 16.24 -0.66 -3.91% 16.73 16.89 15.92 3,319,197
Jul 21 2021 16.90 1.14 7.23% 15.95 17.10 15.95 6,276,546
Jul 20 2021 15.76 0.66 4.37% 15.56 15.96 14.95 6,093,868
Jul 19 2021 15.10 -0.76 -4.79% 15.40 15.659 14.755 6,648,073
Jul 16 2021 15.86 -0.35 -2.16% 16.49 16.5832 15.63 4,736,320
Jul 15 2021 16.21 -0.72 -4.25% 16.85 16.899 15.89 5,287,025
Jul 14 2021 16.93 -0.70 -3.97% 17.63 17.79 16.84 4,583,614
Jul 13 2021 17.63 -1.35 -7.11% 18.88 18.88 17.55 5,314,941
Jul 12 2021 18.98 -1.35 -6.64% 19.95 19.98 18.9425 4,034,247
Jul 09 2021 20.33 0.70 3.57% 19.90 20.415 19.90 1,683,172
Jul 08 2021 19.63 -0.02 -0.1% 19.05 20.125 18.59 2,579,324
Jul 07 2021 19.65 -1.09 -5.26% 20.55 20.65 19.45 3,752,544
Jul 06 2021 20.74 -0.94 -4.34% 21.46 21.53 20.54 2,286,884
See More Historical Prices »


Your Recent History
NYSE
CNK
Cinemark
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.