CNK

Cinemark Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
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
0.00 0.0% 13.30 19:00:00
Open Price Low Price High Price Close Price Previous Close
13.30
more quote information »

CNK Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week16.7318.2213.2014.5715,101,938-3.43-20.5%
1 Month8.9318.228.6514.0413,969,8564.3748.94%
3 Months12.7618.227.5611.2011,030,4820.544.23%
6 Months16.3720.607.5611.998,476,039-3.07-18.75%
1 Year34.1135.755.7113.636,188,946-20.81-61.01%
3 Years36.0844.0015.7119.962,825,097-22.78-63.14%
5 Years34.4144.845.7122.712,021,691-21.11-61.35%

CNK 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2020 13.30 -3.74 -21.95% 17.29 18.22 13.20 44,034,502
Dec 02 2020 17.04 0.77 4.73% 15.95 17.615 15.8359 11,422,517
Dec 01 2020 16.27 0.82 5.31% 15.96 16.49 15.84 7,816,605
Nov 30 2020 15.45 -1.33 -7.93% 16.85 16.85 15.17 9,591,059
Nov 27 2020 16.78 0.17 1.02% 16.73 17.0299 16.50 2,645,006
Nov 25 2020 16.61 -0.34 -2.01% 16.55 16.90 16.04 5,418,575
Nov 24 2020 16.95 1.29 8.24% 16.21 17.38 16.17 10,471,482
Nov 23 2020 15.66 0.97 6.6% 15.11 15.75 14.85 8,862,213
Nov 20 2020 14.69 0.17 1.17% 14.63 14.81 14.2311 6,829,293
Nov 19 2020 14.52 -0.39 -2.62% 14.20 14.78 14.13 7,632,793
Nov 18 2020 14.91 0.11 0.74% 14.95 15.77 14.77 10,987,820
Nov 17 2020 14.80 0.54 3.79% 13.88 15.00 13.80 9,317,433
Nov 16 2020 14.26 0.62 4.55% 15.21 15.50 13.93 15,756,525
Nov 13 2020 13.64 1.31 10.62% 12.34 13.845 12.31 10,996,111
Nov 12 2020 12.33 -0.84 -6.38% 12.82 13.17 11.85 11,275,969
Nov 11 2020 13.17 -0.39 -2.88% 12.85 13.24 12.72 9,981,613
Nov 10 2020 13.56 0.48 3.67% 13.60 14.56 12.74 24,668,031
Nov 09 2020 13.08 4.07 45.17% 12.70 15.35 11.69 50,802,785
Nov 06 2020 9.01 -0.06 -0.66% 8.93 9.11 8.65 6,916,929
Nov 05 2020 9.07 0.53 6.21% 8.34 9.19 8.03 11,789,166
Nov 04 2020 8.54 -0.10 -1.16% 8.50 8.595 8.21 6,870,231
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.