Cinemark Holdings Inc (CNK)
NYSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.45 | 1.58227848101 | 28.44 | 29.06 | 27.9811 | 1493061 | 28.58843168 | CS |
| 4 | 1.51 | 5.51497443389 | 27.38 | 29.07 | 26.91 | 2141637 | 28.14776124 | CS |
| 12 | 7.65 | 36.0169491525 | 21.24 | 29.07 | 20.43 | 2727177 | 24.7324489 | CS |
| 26 | 10.63 | 58.2146768894 | 18.26 | 29.07 | 16.32 | 2822659 | 21.06956624 | CS |
| 52 | 12.03 | 71.3523131673 | 16.86 | 29.07 | 13.19 | 2986883 | 18.28059078 | CS |
| 156 | 11.39 | 65.0857142857 | 17.5 | 29.07 | 8.28 | 2896994 | 16.30051874 | CS |
| 260 | -9.76 | -25.2522639069 | 38.65 | 39.25 | 5.71 | 3766142 | 16.2385453 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726699200 | 28.62 | 0.03 | 0.10 | 28.69 | 28.97 | 28.46 | 1798033 |
| 1726612800 | 28.59 | 0.18 | 0.63 | 28.6 | 28.6 | 27.9811 | 1441879 |
| 1726526400 | 28.41 | -0.34 | -1.18 | 28.65 | 28.74 | 28.305 | 1452100 |
| 1726267200 | 28.75 | 0.15 | 0.52 | 28.75 | 29.06 | 28.4 | 1118181 |
| 1726180800 | 28.6 | 0.37 | 1.31 | 28.53 | 28.86 | 28.48 | 1599163 |
| 1726094400 | 28.23 | -0.32 | -1.12 | 28.46 | 28.845 | 28.16 | 2620821 |
| 1726008000 | 28.55 | -0.05 | -0.17 | 28.49 | 29.07 | 28.275 | 5800272 |
| 1725921600 | 28.6 | 0.51 | 1.82 | 28.12 | 28.85 | 28.12 | 1979134 |
| 1725662400 | 28.09 | -0.49 | -1.71 | 28.36 | 28.39 | 27.62 | 1673914 |
| 1725576000 | 28.58 | 0.85 | 3.07 | 27.79 | 28.7 | 27.65 | 2525582 |
| 1725489600 | 27.73 | 0.48 | 1.76 | 27.23 | 27.81 | 26.91 | 2837381 |
| 1725403200 | 27.25 | -0.13 | -0.47 | 27.8 | 28.09 | 27.225 | 2721663 |
| 1725057600 | 27.38 | -0.34 | -1.23 | 27.61 | 27.87 | 27.26 | 1963248 |
| 1724971200 | 27.72 | 0.02 | 0.07 | 27.72 | 27.8 | 27.23 | 1396677 |
| 1724884800 | 27.7 | -0.48 | -1.70 | 27.63 | 28.01 | 27.375 | 1968574 |
| 1724798400 | 28.18 | 0.01 | 0.04 | 27.54 | 28.43 | 27.24 | 2294497 |
| 1724712000 | 28.17 | 0.37 | 1.33 | 27.74 | 28.2 | 27.65 | 2655109 |
| 1724452800 | 27.8 | 0.32 | 1.16 | 27.55 | 27.88 | 27.4 | 1528597 |
| 1724366400 | 27.48 | 0.11 | 0.40 | 27.38 | 27.57 | 27.225 | 1098211 |
| 1724280000 | 27.37 | 0.27 | 1.00 | 27.18 | 27.46 | 26.91 | 2684243 |
| 1724193600 | 27.1 | -0.24 | -0.88 | 27.27 | 27.29 | 26.77 | 2028542 |
| 1724107200 | 27.34 | 0.82 | 3.09 | 26.56 | 27.3827 | 26.395 | 2142548 |
| 1723848000 | 26.52 | 0 | 0.00 | 26.44 | 26.79 | 26.12 | 1571804 |
| 1723761600 | 26.52 | 0.16 | 0.61 | 26.79 | 26.925 | 26.15 | 2179788 |
| 1723675200 | 26.36 | -0.17 | -0.64 | 26.53 | 27.08 | 26.36 | 1916194 |
| 1723588800 | 26.53 | -0.37 | -1.38 | 26.37 | 26.76 | 26.37 | 2263676 |
| 1723502400 | 26.9 | 0.92 | 3.54 | 25.98 | 26.92 | 25.74 | 2586296 |
| 1723243200 | 25.98 | 0.01 | 0.04 | 25.95 | 26.35 | 25.64 | 2410187 |
| 1723156800 | 25.97 | -0.05 | -0.19 | 26.1 | 26.25 | 25.43 | 3952173 |
| 1723070400 | 26.02 | -0.18 | -0.69 | 26.46 | 26.46 | 25.79 | 2379445 |
| 1722984000 | 26.2 | 0.78 | 3.07 | 25.51 | 26.435 | 25.41 | 4568251 |
| 1722897600 | 25.42 | 0.57 | 2.29 | 24 | 25.51 | 23.6505 | 6429672 |
| 1722638400 | 24.85 | 1.76 | 7.62 | 23.745 | 25.37 | 23.65 | 8247480 |
| 1722552000 | 23.09 | -0.49 | -2.08 | 23.58 | 23.8 | 22.93 | 3993498 |
| 1722465600 | 23.58 | 0.7 | 3.06 | 23.01 | 23.86 | 22.93 | 3446508 |
| 1722379200 | 22.88 | 0.32 | 1.42 | 22.75 | 23.075 | 22.62 | 3500199 |
| 1722292800 | 22.56 | 0.57 | 2.59 | 22.06 | 22.66 | 22 | 3645311 |
| 1722033600 | 21.99 | 0.68 | 3.19 | 21.48 | 22.02 | 21.165 | 2515040 |
| 1721947200 | 21.31 | -0.21 | -0.98 | 21.69 | 22.04 | 21.29 | 2561819 |
| 1721860800 | 21.52 | -0.73 | -3.28 | 21.99 | 22.01 | 21.47 | 3396284 |
| 1721774400 | 22.25 | 0.57 | 2.63 | 21.72 | 22.25 | 21.5 | 2214251 |
| 1721688000 | 21.68 | 0.31 | 1.45 | 21.36 | 21.8 | 21.175 | 1330032 |
| 1721428800 | 21.37 | -0.34 | -1.57 | 21.8551 | 22.15 | 21.35 | 2952324 |
| 1721342400 | 21.71 | 0.93 | 4.48 | 21.23 | 21.9 | 21.13 | 5404419 |
| 1721256000 | 20.78 | -0.07 | -0.34 | 20.8 | 20.97 | 20.45 | 2206965 |
| 1721169600 | 20.85 | -0.44 | -2.07 | 21.14 | 21.33 | 20.43 | 2530143 |
| 1721083200 | 21.29 | -0.31 | -1.44 | 21.71 | 21.71 | 20.88 | 2393205 |
| 1720824000 | 21.6 | 0.04 | 0.19 | 21.68 | 21.88 | 21.435 | 3204019 |
| 1720737600 | 21.56 | 0.07 | 0.33 | 21.55 | 21.735 | 21.24 | 2216876 |
| 1720651200 | 21.49 | -0.18 | -0.83 | 21.68 | 21.75 | 21.1 | 3045093 |
| 1720564800 | 21.67 | -0.17 | -0.78 | 21.95 | 22.14 | 21.62 | 2485071 |
| 1720478400 | 21.84 | 0.11 | 0.51 | 21.95 | 22.19 | 21.46 | 3630745 |
| 1720219200 | 21.73 | 0.37 | 1.73 | 21.2 | 21.78 | 21.13 | 2927538 |
| 1720040640 | 21.36 | -0.06 | -0.28 | 21.5 | 21.61 | 21.175 | 1119629 |
| 1719960000 | 21.42 | -0.15 | -0.70 | 21.6 | 21.7 | 21.3871 | 2072901 |
| 1719873600 | 21.57 | -0.05 | -0.23 | 21.69 | 21.87 | 21.16 | 3301710 |
| 1719614400 | 21.62 | 0.48 | 2.27 | 21.28 | 21.66 | 20.92 | 3160264 |
| 1719528000 | 21.14 | -0.11 | -0.52 | 21.24 | 21.45 | 20.98 | 1996117 |
| 1719441600 | 21.25 | -0.17 | -0.79 | 21.29 | 21.49 | 20.98 | 2179619 |
| 1719355200 | 21.42 | 0.67 | 3.23 | 20.84 | 21.49 | 20.792 | 4023498 |
| 1719268800 | 20.75 | 1.27 | 6.52 | 20.285 | 20.785 | 20 | 5549503 |
| 1719009600 | 19.48 | 0.09 | 0.46 | 19.43 | 19.83 | 19.19 | 3465005 |
| 1718923200 | 19.39 | -0.36 | -1.82 | 19.75 | 19.97 | 19.045 | 2787827 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
