Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 17.72 | 0.13 | 0.74% | 17.87 | 18.52 | 17.56 | 3,420,745 |
| May 02 2024 | 17.59 | 0.16 | 0.92% | 18.30 | 18.77 | 17.16 | 3,622,494 |
| May 01 2024 | 17.43 | 0.29 | 1.69% | 17.12 | 17.66 | 16.98 | 5,392,714 |
| Apr 30 2024 | 17.14 | -0.40 | -2.28% | 17.39 | 17.43 | 17.03 | 2,584,899 |
| Apr 29 2024 | 17.54 | -0.11 | -0.62% | 17.60 | 17.78 | 17.32 | 1,981,668 |
| Apr 26 2024 | 17.65 | 0.17 | 0.97% | 17.64 | 17.76 | 17.41 | 1,740,208 |
| Apr 25 2024 | 17.48 | -0.23 | -1.30% | 17.49 | 17.55 | 17.19 | 1,780,549 |
| Apr 24 2024 | 17.71 | -0.12 | -0.67% | 17.77 | 17.92 | 17.46 | 2,041,113 |
| Apr 23 2024 | 17.83 | -0.03 | -0.17% | 17.95 | 18.25 | 17.75 | 2,310,602 |
| Apr 22 2024 | 17.86 | -0.36 | -1.98% | 18.20 | 18.40 | 17.85 | 3,655,872 |
| Apr 19 2024 | 18.22 | 0.10 | 0.55% | 18.05 | 18.33 | 17.85 | 2,461,901 |
| Apr 18 2024 | 18.12 | -0.01 | -0.06% | 18.33 | 18.53 | 18.07 | 1,857,600 |
| Apr 17 2024 | 18.13 | 0.00 | 0.00% | 18.32 | 18.59 | 17.985 | 1,740,364 |
| Apr 16 2024 | 18.13 | 0.45 | 2.55% | 17.74 | 18.235 | 17.64 | 2,426,483 |
| Apr 15 2024 | 17.68 | -0.11 | -0.62% | 17.81 | 18.30 | 17.68 | 2,908,696 |
| Apr 12 2024 | 17.79 | -0.45 | -2.47% | 18.09 | 18.2025 | 17.74 | 2,736,453 |
| Apr 11 2024 | 18.24 | -0.24 | -1.30% | 18.46 | 18.55 | 17.80 | 3,164,891 |
| Apr 10 2024 | 18.48 | -0.60 | -3.14% | 18.84 | 18.86 | 18.26 | 3,181,472 |
| Apr 09 2024 | 19.08 | -0.10 | -0.52% | 19.12 | 19.35 | 18.98 | 3,095,251 |
| Apr 08 2024 | 19.18 | -0.59 | -2.98% | 19.82 | 19.99 | 19.165 | 5,350,541 |
| Apr 05 2024 | 19.77 | 1.01 | 5.38% | 19.40 | 20.40 | 19.22 | 10,753,383 |
| Apr 04 2024 | 18.76 | 0.06 | 0.32% | 18.72 | 19.105 | 18.715 | 2,917,971 |
| Apr 03 2024 | 18.70 | 0.27 | 1.47% | 18.40 | 18.86 | 18.255 | 2,626,283 |
| Apr 02 2024 | 18.43 | -0.03 | -0.16% | 18.37 | 18.65 | 18.085 | 1,890,917 |
| Apr 01 2024 | 18.46 | 0.49 | 2.73% | 18.00 | 18.47 | 17.80 | 2,561,660 |
| Mar 28 2024 | 17.97 | -0.10 | -0.55% | 17.94 | 18.05 | 17.69 | 1,638,969 |
| Mar 27 2024 | 18.07 | 0.48 | 2.73% | 17.74 | 18.07 | 17.63 | 1,626,426 |
| Mar 26 2024 | 17.59 | -0.14 | -0.79% | 17.83 | 18.005 | 17.58 | 1,545,386 |
| Mar 25 2024 | 17.73 | -0.24 | -1.34% | 18.07 | 18.31 | 17.73 | 1,066,096 |
| Mar 22 2024 | 17.97 | 0.16 | 0.90% | 17.76 | 18.05 | 17.67 | 1,283,789 |
| Mar 21 2024 | 17.81 | -0.07 | -0.39% | 17.88 | 18.08 | 17.74 | 1,526,016 |
| Mar 20 2024 | 17.88 | -0.15 | -0.83% | 17.97 | 18.03 | 17.765 | 3,476,255 |
| Mar 19 2024 | 18.03 | -0.26 | -1.42% | 18.26 | 18.36 | 17.96 | 4,040,221 |
| Mar 18 2024 | 18.29 | -0.05 | -0.27% | 18.31 | 18.545 | 18.10 | 2,523,902 |
| Mar 15 2024 | 18.34 | -0.51 | -2.71% | 18.80 | 18.80 | 18.26 | 3,065,892 |
| Mar 14 2024 | 18.85 | -0.02 | -0.11% | 18.95 | 19.22 | 18.585 | 3,780,664 |
| Mar 13 2024 | 18.87 | 0.74 | 4.08% | 18.18 | 18.90 | 18.18 | 3,338,099 |
| Mar 12 2024 | 18.13 | 0.47 | 2.66% | 17.73 | 18.525 | 17.57 | 3,762,429 |
| Mar 11 2024 | 17.66 | 0.52 | 3.03% | 17.09 | 17.70 | 17.01 | 3,960,608 |
| Mar 08 2024 | 17.14 | -0.51 | -2.89% | 17.71 | 17.85 | 17.01 | 1,775,024 |
| Mar 07 2024 | 17.65 | 0.59 | 3.46% | 17.04 | 17.80 | 17.04 | 3,994,752 |
| Mar 06 2024 | 17.06 | -0.16 | -0.93% | 17.31 | 17.43 | 16.95 | 1,704,431 |
| Mar 05 2024 | 17.22 | 0.11 | 0.64% | 17.13 | 17.37 | 16.76 | 2,504,134 |
| Mar 04 2024 | 17.11 | -0.47 | -2.67% | 17.57 | 17.79 | 16.96 | 2,343,177 |
| Mar 01 2024 | 17.58 | 0.17 | 0.98% | 17.25 | 17.63 | 16.825 | 4,634,980 |
| Feb 29 2024 | 17.41 | 0.22 | 1.28% | 17.31 | 17.53 | 17.04 | 4,277,249 |
| Feb 28 2024 | 17.19 | 0.38 | 2.26% | 16.76 | 17.415 | 16.74 | 4,009,914 |
| Feb 27 2024 | 16.81 | 0.76 | 4.74% | 16.09 | 16.85 | 16.05 | 3,645,085 |
| Feb 26 2024 | 16.05 | -0.24 | -1.47% | 16.16 | 16.67 | 16.04 | 3,261,777 |
| Feb 23 2024 | 16.29 | 0.20 | 1.24% | 16.02 | 16.33 | 15.745 | 2,951,125 |
| Feb 22 2024 | 16.09 | -0.21 | -1.29% | 16.35 | 16.68 | 16.02 | 3,817,033 |
| Feb 21 2024 | 16.30 | -0.13 | -0.79% | 16.38 | 16.41 | 15.95 | 2,558,915 |
| Feb 20 2024 | 16.43 | -0.11 | -0.67% | 16.36 | 16.495 | 16.21 | 3,273,843 |
| Feb 16 2024 | 16.54 | -0.01 | -0.06% | 16.45 | 17.00 | 15.70 | 5,024,902 |
| Feb 15 2024 | 16.55 | 0.77 | 4.88% | 15.79 | 16.79 | 15.79 | 10,064,362 |
| Feb 14 2024 | 15.78 | 0.33 | 2.14% | 15.65 | 15.91 | 15.37 | 3,152,838 |
| Feb 13 2024 | 15.45 | 0.19 | 1.25% | 15.09 | 15.665 | 14.68 | 3,376,526 |
| Feb 12 2024 | 15.26 | 0.22 | 1.46% | 14.98 | 15.52 | 14.92 | 3,990,104 |
| Feb 09 2024 | 15.04 | 0.16 | 1.08% | 14.84 | 15.32 | 14.76 | 4,113,871 |
| Feb 08 2024 | 14.88 | 0.44 | 3.05% | 14.59 | 15.05 | 14.50 | 5,254,614 |
| Feb 07 2024 | 14.44 | 0.31 | 2.19% | 14.08 | 14.47 | 14.00 | 2,250,332 |
| Feb 06 2024 | 14.13 | 0.19 | 1.36% | 13.82 | 14.615 | 13.45 | 2,537,989 |
| Feb 05 2024 | 13.94 | -0.16 | -1.13% | 13.98 | 14.16 | 13.80 | 3,426,960 |
