Cinemark Holdings Inc (CNK)
NYSE
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.55 | 9.60813865863 | 26.54 | 29.87 | 26.38 | 2309180 | 28.32672353 | CS |
| 4 | 0.44 | 1.53577661431 | 28.65 | 29.87 | 26.28 | 2234460 | 27.83303984 | CS |
| 12 | 7.73 | 36.1891385768 | 21.36 | 29.87 | 21.165 | 2607808 | 26.39633439 | CS |
| 26 | 11.28 | 63.335204941 | 17.81 | 29.87 | 16.32 | 2729193 | 22.23997832 | CS |
| 52 | 12 | 70.2165008777 | 17.09 | 29.87 | 13.19 | 2936167 | 18.79978879 | CS |
| 156 | 9.48 | 48.3426823049 | 19.61 | 29.87 | 8.28 | 2871216 | 16.41115597 | CS |
| 260 | -7.52 | -20.5408358372 | 36.61 | 38.64 | 5.71 | 3784550 | 16.25965474 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728945600 | 29.09 | -0.59 | -1.99 | 29.67 | 29.83 | 28.83 | 2467692 |
| 1728686400 | 29.68 | 1.05 | 3.67 | 29.06 | 29.87 | 28.83 | 3757778 |
| 1728600000 | 28.63 | 1.28 | 4.68 | 27.55 | 29.1527 | 27.4 | 2887555 |
| 1728513600 | 27.35 | 0.43 | 1.60 | 27.17 | 27.58 | 26.95 | 1983063 |
| 1728427200 | 26.92 | -0.05 | -0.19 | 26.9 | 27.32 | 26.79 | 1317761 |
| 1728340800 | 26.97 | 0.21 | 0.78 | 26.54 | 27.14 | 26.38 | 1599744 |
| 1728081600 | 26.76 | 0.07 | 0.26 | 26.65 | 27.11 | 26.4 | 1389747 |
| 1727995200 | 26.69 | -0.67 | -2.45 | 27.23 | 27.2666 | 26.28 | 2211002 |
| 1727908800 | 27.36 | -0.11 | -0.40 | 27.24 | 27.73 | 27.06 | 2951324 |
| 1727822400 | 27.47 | -0.37 | -1.33 | 27.88 | 27.97 | 27.45 | 2665365 |
| 1727736000 | 27.84 | 0 | 0.00 | 27.98 | 28.2 | 27.725 | 1511058 |
| 1727476800 | 27.84 | 0.41 | 1.49 | 27.37 | 27.895 | 27.18 | 1855373 |
| 1727390400 | 27.43 | 0.57 | 2.12 | 27.04 | 27.82 | 26.92 | 2535136 |
| 1727304000 | 26.86 | -0.85 | -3.07 | 27.73 | 27.78 | 26.745 | 3368091 |
| 1727217600 | 27.71 | 0.09 | 0.33 | 27.39 | 27.73 | 27.2 | 2142043 |
| 1727131200 | 27.62 | -0.7 | -2.47 | 28.32 | 28.32 | 27.36 | 2796427 |
| 1726872000 | 28.32 | -0.01 | -0.04 | 28.44 | 28.57 | 28.16 | 2913710 |
| 1726785600 | 28.33 | -0.29 | -1.01 | 28.84 | 28.845 | 27.79 | 2090812 |
| 1726699200 | 28.62 | 0.03 | 0.10 | 28.64 | 28.97 | 28.46 | 1806068 |
| 1726612800 | 28.59 | 0.18 | 0.63 | 28.6 | 28.6 | 27.9811 | 1447940 |
| 1726526400 | 28.41 | -0.34 | -1.18 | 28.65 | 28.8 | 28.305 | 1459196 |
| 1726267200 | 28.75 | 0.15 | 0.52 | 28.75 | 29.06 | 28.4 | 1128295 |
| 1726180800 | 28.6 | 0.37 | 1.31 | 28.44 | 28.86 | 28.36 | 1623804 |
| 1726094400 | 28.23 | -0.32 | -1.12 | 28.46 | 28.845 | 28.16 | 2620821 |
| 1726008000 | 28.55 | -0.05 | -0.17 | 28.71 | 29.07 | 28.275 | 5814980 |
| 1725921600 | 28.6 | 0.51 | 1.82 | 28.12 | 28.85 | 28.12 | 1979134 |
| 1725662400 | 28.09 | -0.49 | -1.71 | 28.44 | 28.63 | 27.62 | 1692708 |
| 1725576000 | 28.58 | 0.85 | 3.07 | 27.77 | 28.7 | 27.65 | 2622666 |
| 1725489600 | 27.73 | 0.48 | 1.76 | 27.23 | 27.81 | 26.91 | 2837381 |
| 1725403200 | 27.25 | -0.13 | -0.47 | 27.45 | 28.09 | 27.225 | 2753190 |
| 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 | 26.53 | 26.79 | 26.12 | 1595653 |
| 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 | 26.72 | 26.97 | 26.33 | 2304406 |
| 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 | 23.84 | 25.51 | 23.58 | 6488226 |
| 1722638400 | 24.85 | 1.76 | 7.62 | 24.24 | 25.37 | 23.52 | 8460959 |
| 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 | 3500086 |
| 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 | 2573436 |
| 1721860800 | 21.52 | -0.73 | -3.28 | 22.13 | 22.25 | 21.47 | 3439798 |
| 1721774400 | 22.25 | 0.55 | 2.53 | 21.72 | 22.25 | 21.5 | 2214251 |
| 1721688000 | 21.7 | 0.33 | 1.54 | 21.36 | 21.8 | 21.175 | 2168762 |
| 1721428800 | 21.37 | -0.34 | -1.57 | 21.74 | 22.15 | 21.35 | 2999867 |
| 1721342400 | 21.71 | 0.93 | 4.48 | 21.23 | 21.9 | 21.13 | 5404419 |
| 1721256000 | 20.78 | -0.07 | -0.34 | 20.62 | 20.97 | 20.45 | 2226826 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
