Cinemark Holdings Inc (CNK)
NYSE
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.16 | 0.740740740741 | 21.6 | 22.19 | 21.13 | 2437703 | 21.66257177 | CS |
| 4 | 5 | 29.8329355609 | 16.76 | 22.19 | 16.62 | 3159824 | 20.02719419 | CS |
| 12 | 4.02 | 22.6606538895 | 17.74 | 22.19 | 16.32 | 2818999 | 18.4110121 | CS |
| 26 | 7.97 | 57.7955039884 | 13.79 | 22.19 | 13.19 | 3041054 | 17.30783423 | CS |
| 52 | 6.26 | 40.3870967742 | 15.5 | 22.19 | 13.19 | 3003657 | 16.68705341 | CS |
| 156 | 1.86 | 9.34673366834 | 19.9 | 23.1476 | 8.28 | 3017204 | 15.77496761 | CS |
| 260 | -15.03 | -40.853492797 | 36.79 | 41.9925 | 5.71 | 3698429 | 16.23393694 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 0.43 | 2.03 | 21.69 | 21.87 | 21.16 | 3301710 |
| 1719614400 | 21.14 | 0 | 0.00 | 21.14 | 21.14 | 21.14 | 0 |
| 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 |
| 1718750400 | 19.75 | 0.59 | 3.08 | 19.16 | 19.92 | 19.12 | 4014655 |
| 1718664000 | 19.16 | 0.83 | 4.53 | 18.46 | 19.2 | 18.46 | 4502955 |
| 1718404800 | 18.33 | 0.5 | 2.80 | 17.7 | 18.35 | 17.43 | 2932180 |
| 1718318400 | 17.83 | -0.04 | -0.22 | 17.87 | 18.29 | 17.77 | 2599350 |
| 1718232000 | 17.87 | 0.72 | 4.20 | 17.32 | 18.12 | 17.32 | 3979472 |
| 1718145600 | 17.15 | 0.34 | 2.02 | 16.76 | 17.55 | 16.62 | 2634310 |
| 1718059200 | 16.81 | 0.01 | 0.06 | 16.629999 | 16.94 | 16.594999 | 1836666 |
| 1717800000 | 16.8 | -0.08 | -0.47 | 16.75 | 16.99 | 16.67 | 2642229 |
| 1717713600 | 16.88 | 0.41 | 2.49 | 16.42 | 17.095 | 16.399999 | 2617094 |
| 1717627200 | 16.469999 | -0.18 | -1.08 | 16.649999 | 16.684999 | 16.32 | 3420331 |
| 1717540800 | 16.649999 | -0.45 | -2.63 | 16.92 | 17.18 | 16.649999 | 2560724 |
| 1717454400 | 17.1 | -0.17 | -0.98 | 17.31 | 17.35 | 16.9 | 2168885 |
| 1717195200 | 17.27 | 0.28 | 1.65 | 17.06 | 17.29 | 16.893 | 2093655 |
| 1717108800 | 16.99 | 0.04 | 0.24 | 17.04 | 17.24 | 16.94 | 3797185 |
| 1717022400 | 16.95 | -0.14 | -0.82 | 17 | 17.29 | 16.945 | 1846477 |
| 1716936000 | 17.09 | -0.79 | -4.42 | 17.87 | 17.87 | 17.01 | 3181813 |
| 1716590400 | 17.88 | 0.13 | 0.73 | 17.88 | 18.035 | 17.735 | 1376892 |
| 1716504000 | 17.75 | -0.01 | -0.06 | 17.52 | 18.04 | 17.52 | 1398816 |
| 1716417600 | 17.76 | 0.28 | 1.60 | 17.45 | 17.76 | 17.23 | 2833010 |
| 1716331200 | 17.48 | -0.2 | -1.13 | 17.54 | 17.89 | 17.345 | 2616244 |
| 1716244800 | 17.68 | 0 | 0.00 | 17.68 | 17.84 | 17.5042 | 1485538 |
| 1715985600 | 17.68 | -0.13 | -0.73 | 17.82 | 17.91 | 17.38 | 2629154 |
| 1715899200 | 17.81 | -0.92 | -4.91 | 18.74 | 18.89 | 17.8 | 3383488 |
| 1715812800 | 18.73 | -0.05 | -0.27 | 18.75 | 18.86 | 18.39 | 4228790 |
| 1715726400 | 18.78 | 0.75 | 4.16 | 18.38 | 19.31 | 18.16 | 6292604 |
| 1715640000 | 18.03 | 0.85 | 4.95 | 17.19 | 18.37 | 17.18 | 4374851 |
| 1715380800 | 17.18 | -0.04 | -0.23 | 17.22 | 17.3 | 17.115 | 1452293 |
| 1715294400 | 17.22 | -0.15 | -0.86 | 17.22 | 17.465 | 17.08 | 1471472 |
| 1715208000 | 17.37 | -0.01 | -0.06 | 17.26 | 17.41 | 17.1 | 1889818 |
| 1715121600 | 17.38 | 0.37 | 2.18 | 16.75 | 17.41 | 16.681999 | 2397695 |
| 1715035200 | 17.01 | -0.71 | -4.01 | 17.68 | 17.86 | 16.995 | 3133969 |
| 1714776000 | 17.72 | 0.13 | 0.74 | 17.87 | 18.52 | 17.56 | 3420745 |
| 1714689600 | 17.59 | 0.16 | 0.92 | 18.3 | 18.77 | 17.16 | 3622494 |
| 1714603200 | 17.43 | 0.29 | 1.69 | 17.12 | 17.66 | 16.98 | 5392714 |
| 1714516800 | 17.14 | -0.4 | -2.28 | 17.39 | 17.43 | 17.03 | 2584899 |
| 1714430400 | 17.54 | -0.11 | -0.62 | 17.6 | 17.78 | 17.32 | 1981668 |
| 1714171200 | 17.65 | 0.17 | 0.97 | 17.64 | 17.76 | 17.41 | 1740208 |
| 1714084800 | 17.48 | -0.23 | -1.30 | 17.49 | 17.55 | 17.19 | 1780549 |
| 1713998400 | 17.71 | -0.12 | -0.67 | 17.77 | 17.92 | 17.46 | 2041113 |
| 1713912000 | 17.83 | -0.03 | -0.17 | 17.95 | 18.25 | 17.75 | 2310602 |
| 1713825600 | 17.86 | -0.36 | -1.98 | 18.2 | 18.4 | 17.85 | 3655872 |
| 1713566400 | 18.22 | 0.1 | 0.55 | 18.05 | 18.33 | 17.85 | 2461901 |
| 1713480000 | 18.12 | -0.01 | -0.06 | 18.33 | 18.53 | 18.07 | 1857600 |
| 1713393600 | 18.13 | 0 | 0.00 | 18.32 | 18.59 | 17.985 | 1740364 |
| 1713307200 | 18.13 | 0.45 | 2.55 | 17.74 | 18.235 | 17.64 | 2426483 |
| 1713220800 | 17.68 | -0.11 | -0.62 | 17.81 | 18.3 | 17.68 | 2908696 |
| 1712961600 | 17.79 | -0.45 | -2.47 | 18.09 | 18.2025 | 17.74 | 2736453 |
| 1712875200 | 18.24 | -0.24 | -1.30 | 18.46 | 18.55 | 17.8 | 3164891 |
| 1712788800 | 18.48 | -0.6 | -3.14 | 18.84 | 18.86 | 18.26 | 3181472 |
| 1712702400 | 19.08 | -0.1 | -0.52 | 19.12 | 19.35 | 18.98 | 3095251 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
