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 | -2.9038 | -8.76354308133 | 33.135 | 33.135 | 30.2312 | 2364854 | 31.60367517 | CS |
| 4 | -2.1088 | -6.52071737786 | 32.34 | 36.28 | 30.2312 | 2720337 | 33.43307745 | CS |
| 12 | 2.8612 | 10.4537815126 | 27.37 | 36.28 | 26.28 | 2485557 | 31.05829782 | CS |
| 26 | 10.4812 | 53.0693670886 | 19.75 | 36.28 | 19.045 | 2637222 | 27.36924001 | CS |
| 52 | 16.0712 | 113.497175141 | 14.16 | 36.28 | 13.19 | 2816650 | 21.76771135 | CS |
| 156 | 14.1412 | 87.8881292728 | 16.09 | 36.28 | 8.28 | 2816250 | 17.12694111 | CS |
| 260 | -5.2588 | -14.8176951254 | 35.49 | 36.28 | 5.71 | 3835016 | 16.40546138 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734738000 | 30.83 | -0.54 | -1.72 | 31.08 | 31.59 | 30.51 | 3242959 |
| 1734651600 | 31.37 | 0.45 | 1.46 | 31.29 | 32.063899 | 31.11 | 2158187 |
| 1734565200 | 30.92 | -0.64 | -2.03 | 31.84 | 32.229999 | 30.91 | 3013640 |
| 1734478800 | 31.56 | -0.61 | -1.90 | 31.66 | 31.915 | 31.08 | 2011274 |
| 1734392400 | 32.17 | 0.01 | 0.03 | 32.06 | 32.47 | 31.66 | 2878306 |
| 1734133200 | 32.159999 | -0.87 | -2.63 | 33.02 | 33.134999 | 32.13 | 1828820 |
| 1734046800 | 33.03 | 0 | 0.00 | 33.28 | 33.68 | 32.78 | 1960989 |
| 1733960400 | 33.03 | -0.58 | -1.73 | 33.71 | 33.9 | 32.74 | 1961015 |
| 1733874000 | 33.61 | 0.3 | 0.90 | 33.5 | 34.2 | 33.119999 | 2607071 |
| 1733787600 | 33.31 | -1.87 | -5.32 | 34.66 | 34.8 | 33.2 | 3157697 |
| 1733528400 | 35.18 | -0.26 | -0.73 | 35.19 | 35.335 | 34.62 | 1723661 |
| 1733442000 | 35.44 | 0.1 | 0.28 | 35.57 | 35.8299 | 35.26 | 1357383 |
| 1733355600 | 35.34 | -0.16 | -0.45 | 35.4 | 35.69 | 34.63 | 1916927 |
| 1733269200 | 35.5 | -0.52 | -1.44 | 35.89 | 36.11 | 35 | 2546079 |
| 1733182800 | 36.02 | 1.5 | 4.35 | 35.16 | 36.28 | 34.9675 | 4589072 |
| 1732917840 | 34.52 | 0.34 | 0.99 | 34.5 | 34.99 | 34.14 | 1883296 |
| 1732750800 | 34.18 | 1.34 | 4.08 | 33.54 | 34.43 | 33.119999 | 2827257 |
| 1732664400 | 32.84 | -0.41 | -1.23 | 33.13 | 33.96 | 32.58 | 7899066 |
| 1732578000 | 33.25 | 0.62 | 1.90 | 32.68 | 33.75 | 32.6 | 3252518 |
| 1732318800 | 32.63 | 0.38 | 1.18 | 32.259999 | 32.665 | 31.935 | 2442874 |
| 1732232400 | 32.25 | -0.54 | -1.65 | 32.79 | 32.86 | 31.88 | 3440968 |
| 1732146000 | 32.79 | -0.66 | -1.97 | 33.59 | 34.26 | 32.619999 | 3025554 |
| 1732059600 | 33.45 | 1.46 | 4.56 | 31.62 | 33.45 | 31.54 | 2589873 |
| 1731973200 | 31.99 | 0.15 | 0.47 | 31.64 | 32.1 | 31.28 | 2040158 |
| 1731714000 | 31.84 | -0.14 | -0.44 | 32.369999 | 32.71 | 31.74 | 1978191 |
| 1731627600 | 31.98 | 0.17 | 0.53 | 31.93 | 32.63 | 31.73 | 2348760 |
| 1731541200 | 31.81 | -0.93 | -2.84 | 32.68 | 32.68 | 31.665 | 2120985 |
| 1731454800 | 32.74 | 0.36 | 1.11 | 32.33 | 33.11 | 32.14 | 1898234 |
| 1731368400 | 32.38 | 0.87 | 2.76 | 31.7 | 32.479999 | 31.4642 | 2166800 |
| 1731109200 | 31.51 | -0.06 | -0.19 | 31.43 | 31.87 | 31.3 | 2131413 |
| 1731022800 | 31.57 | 0.81 | 2.63 | 30.63 | 31.66 | 30.45 | 2399941 |
| 1730936400 | 30.76 | 1.07 | 3.60 | 30.44 | 30.92 | 29.77 | 3643553 |
| 1730850000 | 29.69 | 0.12 | 0.41 | 29.69 | 30.202 | 29.655 | 2253352 |
| 1730763600 | 29.57 | -0.28 | -0.94 | 29.88 | 30.08 | 29.1 | 2158348 |
| 1730500800 | 29.85 | 0.1 | 0.34 | 29.82 | 30.058 | 28.91 | 3262769 |
| 1730414400 | 29.75 | -0.73 | -2.40 | 29.7 | 31.09 | 28.44 | 4227544 |
| 1730328000 | 30.48 | 0.82 | 2.76 | 29.73 | 30.69 | 29.5375 | 3498854 |
| 1730241600 | 29.66 | 0.29 | 0.99 | 29.32 | 30.1 | 29.03 | 3301106 |
| 1730155200 | 29.37 | 0.68 | 2.37 | 28.85 | 29.55 | 28.69 | 2906635 |
| 1729896000 | 28.69 | 0.48 | 1.70 | 28.29 | 28.87 | 28.25 | 2045651 |
| 1729809600 | 28.21 | -0.13 | -0.46 | 28.12 | 28.45 | 27.99 | 1656305 |
| 1729723200 | 28.34 | -0.13 | -0.46 | 28.42 | 28.64 | 28.005 | 1437959 |
| 1729636800 | 28.47 | -0.09 | -0.32 | 28.48 | 29.005 | 28.35 | 1411907 |
| 1729550400 | 28.56 | -0.21 | -0.73 | 28.76 | 29.37 | 28.45 | 2580750 |
| 1729291200 | 28.77 | -0.16 | -0.55 | 29.01 | 29.47 | 28.58 | 2938216 |
| 1729204800 | 28.93 | 0.26 | 0.91 | 28.65 | 29.15 | 28.37 | 1430973 |
| 1729118400 | 28.67 | -0.04 | -0.14 | 28.71 | 28.94 | 28.41 | 1515144 |
| 1729032000 | 28.71 | -0.38 | -1.31 | 28.98 | 29.03 | 28.125 | 2517621 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
