NYSE - Delayed Quote USD

Cinemark Holdings, Inc. (CNK)

31.66
-0.18
(-0.57%)
At close: May 19 at 4:00:02 PM EDT
32.00
+0.34
+(1.07%)
After hours: May 19 at 6:15:19 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 19, 202531.9931.9931.4431.6631.662,379,000
May 16, 202531.6132.2031.6131.8431.841,802,800
May 15, 202531.6731.9431.3231.8731.872,390,400
May 14, 202530.5931.3130.4231.1631.162,934,500
May 13, 202530.4030.7930.0430.6330.632,178,000
May 12, 202530.9231.4329.9230.3230.323,806,100
May 9, 202531.0631.3530.6831.2431.242,176,300
May 8, 202531.1531.5230.8831.0131.012,277,100
May 7, 202530.9031.5730.7331.1731.172,954,400
May 6, 202529.6931.0029.5130.8130.814,481,300
May 5, 202529.3129.8727.8629.7929.796,309,800
May 2, 202528.9530.7028.1130.3030.304,264,100
May 1, 202529.6830.0229.1229.8929.898,470,200
Apr 30, 202529.6129.9229.3529.9129.913,450,600
Apr 29, 202529.9630.1429.6829.7729.772,369,600
Apr 28, 202529.7330.0429.5230.0030.002,850,300
Apr 25, 202529.0129.9028.8529.5429.544,613,800
Apr 24, 202529.1829.2528.7629.0029.003,878,100
Apr 23, 202529.4829.7428.9229.0329.034,817,200
Apr 22, 202528.7829.4728.5829.4129.413,182,000
Apr 21, 202528.7328.7328.0828.5528.553,571,200
Apr 17, 202528.0128.5527.8028.5428.542,652,400
Apr 16, 202528.1728.3527.7128.0328.032,277,300
Apr 15, 202527.8228.2627.8028.1928.192,802,900
Apr 14, 202528.2128.2127.1927.7627.763,269,100
Apr 11, 202527.6028.2727.3227.9327.934,073,400
Apr 10, 202526.1827.4326.1727.1827.184,326,500
Apr 9, 202525.4627.3425.3126.8226.826,632,700
Apr 8, 202526.0826.5425.2825.4525.454,210,400
Apr 7, 202524.9727.3124.5325.7025.707,008,000
Apr 4, 202524.4325.4724.3024.5824.584,202,600
Apr 3, 202524.2025.0324.2024.9924.994,131,100
Apr 2, 202524.4425.0024.2124.7924.792,220,000
Apr 1, 202524.7925.0124.3724.5424.543,168,000
Mar 31, 202524.5025.0124.0224.8924.893,037,800
Mar 28, 202525.5325.5324.7524.8424.842,382,700
Mar 27, 202525.9926.2925.7025.7425.742,448,100
Mar 26, 202525.6926.1525.6726.0626.064,390,200
Mar 25, 202525.2425.9024.9525.6025.602,863,400
Mar 24, 202526.5026.7325.2625.3725.375,207,800
Mar 21, 202526.3126.3125.9026.0526.054,693,800
Mar 20, 202525.8626.6925.8626.4326.435,806,400
Mar 19, 202525.1926.1625.1926.1026.104,558,800
Mar 18, 202524.8225.4424.5325.0125.014,346,200
Mar 17, 202524.3225.0624.2924.9424.944,351,400
Mar 14, 202523.9024.4523.8124.2524.253,973,700
Mar 13, 202523.8124.3523.5323.8623.8611,227,000
Mar 12, 202524.2024.4223.6623.8723.875,398,800
Mar 11, 202524.2624.6123.8624.0624.063,944,300
Mar 10, 202523.8624.5223.8324.2624.263,759,100
Mar 7, 202523.8625.0223.7924.4024.405,788,600
Mar 6, 202523.4523.7623.1223.7423.744,222,100
Mar 5, 2025 0.08 Dividend
Mar 5, 202524.2924.9023.4123.7623.763,736,500
Mar 4, 202524.4525.1024.1124.3824.304,999,900
Mar 3, 202525.7726.1024.3424.3624.285,051,400
Feb 28, 202525.6425.8125.2425.6125.532,448,500
Feb 27, 202526.0126.2525.4525.6725.592,575,700
Feb 26, 202526.2526.8625.6125.9625.876,846,000
Feb 25, 202527.0027.1826.0926.6726.583,244,900
Feb 24, 202527.1927.6626.8927.0126.924,661,400
Feb 21, 202528.0028.2027.0727.4527.364,297,600
Feb 20, 202528.2928.3426.4927.7927.708,513,600
Feb 19, 202531.2031.2027.5628.5728.4814,638,300
Feb 18, 202532.5533.3832.5033.0632.954,446,000
Feb 14, 202532.5633.0231.9932.5632.451,940,300
Feb 13, 202532.0032.5731.7032.5232.413,554,500
Feb 12, 202531.0831.8931.0831.8931.791,725,000
Feb 11, 202530.9331.3930.7131.2731.171,551,300
Feb 10, 202531.2031.4230.6531.0930.991,822,900
Feb 7, 202530.9931.2030.8031.0430.941,718,000
Feb 6, 202530.7231.1930.5430.9730.871,855,700
Feb 5, 202529.7431.1829.7330.5530.454,336,300
Feb 4, 202529.3829.8929.2829.4729.374,269,500
Feb 3, 202528.4529.2628.3229.1529.055,053,400
Jan 31, 202528.9629.1128.3628.6328.542,562,000
Jan 30, 202529.4729.5528.5828.8528.762,889,100
Jan 29, 202528.6629.0428.5429.0228.921,217,700
Jan 28, 202528.7629.3228.6028.8328.741,577,400
Jan 27, 202529.0929.3028.5428.7228.631,620,000
Jan 24, 202529.4729.5028.8629.0928.991,636,800
Jan 23, 202529.2229.4928.9129.4529.351,112,900
Jan 22, 202529.3129.8829.2029.3129.212,047,600
Jan 21, 202528.8528.9728.3928.8228.732,021,700
Jan 17, 202528.7129.0728.5828.6728.581,585,200
Jan 16, 202529.0529.3328.5328.5828.491,941,400
Jan 15, 202529.8430.6729.0429.0528.951,673,500
Jan 14, 202529.8930.1629.3429.3529.252,156,000
Jan 13, 202529.8430.1729.4429.7529.651,713,900
Jan 10, 202529.8230.3729.6730.1630.061,785,100
Jan 8, 202530.4030.4929.9930.4330.331,421,800
Jan 7, 202530.5930.9930.3530.6130.511,691,000
Jan 6, 202530.6830.9629.6130.5330.432,529,800
Jan 3, 202530.9231.2430.6331.0630.961,168,500
Jan 2, 202530.8731.4030.6230.9730.873,210,900
Dec 31, 202431.0031.3530.7430.9830.881,260,000
Dec 30, 202430.6231.5530.5130.9730.871,534,500
Dec 27, 202430.4330.9630.2630.9530.851,673,800
Dec 26, 202430.7131.0730.4730.5530.452,031,400
Dec 24, 202430.4831.0330.3130.7130.611,006,600
Dec 23, 202430.6630.8830.2530.4930.391,575,900
Dec 20, 202431.0831.5930.5130.8330.733,243,000
Dec 19, 202431.2932.0631.1131.3731.272,158,200
Dec 18, 202431.8432.2330.9130.9230.823,013,600
Dec 17, 202431.6631.8931.0831.5631.462,011,300
Dec 16, 202432.0632.4731.6632.1732.062,652,300
Dec 13, 202433.0233.1432.1332.1632.051,828,800
Dec 12, 202433.2833.6832.7833.0332.921,961,000
Dec 11, 202433.7133.9032.7433.0332.921,961,000
Dec 10, 202433.5034.2033.1233.6133.502,607,200
Dec 9, 202434.6634.8033.2033.3133.203,157,600
Dec 6, 202435.1935.3434.6235.1835.061,723,700
Dec 5, 202435.5735.8335.2635.4435.321,357,400
Dec 4, 202435.4035.6934.6335.3435.221,916,600
Dec 3, 202435.8936.0735.0035.5035.382,546,100
Dec 2, 202435.1636.2834.9736.0235.904,589,100
Nov 29, 202434.6034.9934.1434.5234.411,883,300
Nov 27, 202433.7534.4333.1234.1834.072,827,300
Nov 26, 202433.1333.9632.5832.8432.737,899,500
Nov 25, 202432.6833.7532.6033.2533.143,260,500
Nov 22, 202432.2632.6731.9432.6332.522,233,900
Nov 21, 202432.7932.8631.8832.2532.143,441,800
Nov 20, 202433.5934.2632.6232.7932.683,025,600
Nov 19, 202431.6233.4531.5433.4533.342,589,800
Nov 18, 202431.6432.1031.2831.9931.892,040,200
Nov 15, 202432.3732.7131.7431.8431.741,978,300
Nov 14, 202431.9332.6331.7331.9831.882,348,800
Nov 13, 202432.6832.6831.6731.8131.712,121,000
Nov 12, 202432.3333.1132.1432.7432.631,898,200
Nov 11, 202431.7032.4831.4632.3832.272,166,600
Nov 8, 202431.4331.8731.3031.5131.412,131,400
Nov 7, 202430.6331.6630.4731.5731.472,399,900
Nov 6, 202430.4430.9229.7730.7630.663,672,500
Nov 5, 202429.6930.2029.6629.6929.592,258,400
Nov 4, 202429.8830.0829.1029.5729.472,158,600
Nov 1, 202429.8230.0628.9129.8529.753,262,800
Oct 31, 202429.3631.0928.4429.7529.654,232,300
Oct 30, 202429.7330.6929.5430.4830.383,499,200
Oct 29, 202429.2530.1029.0329.6629.563,301,100
Oct 28, 202428.8529.5528.6929.3729.272,906,600
Oct 25, 202428.2928.8728.2528.6928.602,046,300
Oct 24, 202428.1228.4527.9928.2128.121,656,300
Oct 23, 202428.4228.6428.0128.3428.251,438,000
Oct 22, 202428.4829.0128.3528.4728.381,411,900
Oct 21, 202428.7629.3728.4528.5628.472,581,200
Oct 18, 202429.0129.4728.5828.7728.682,938,200
Oct 17, 202428.6529.1528.3728.9328.841,431,000
Oct 16, 202428.6028.9428.4128.6728.581,515,300
Oct 15, 202428.9829.0328.1328.7128.622,517,600
Oct 14, 202429.6729.8328.8329.0928.992,467,700
Oct 11, 202429.0629.8728.8329.6829.583,757,700
Oct 10, 202427.5529.1527.4028.6328.542,887,600
Oct 9, 202427.1727.5826.9527.3527.261,983,100
Oct 8, 202426.9027.3226.7926.9226.831,317,800
Oct 7, 202426.5427.1426.3826.9726.881,600,100
Oct 4, 202426.6527.1126.4026.7626.671,389,700
Oct 3, 202427.2327.2726.2826.6926.602,211,000
Oct 2, 202427.2427.7327.0627.3627.272,956,600
Oct 1, 202427.8827.9727.4527.4727.382,665,300
Sep 30, 202427.9828.2027.7327.8427.751,505,600
Sep 27, 202427.3727.9027.1827.8427.751,856,100
Sep 26, 202427.0427.8226.9227.4327.342,535,100
Sep 25, 202427.7327.7826.7526.8626.773,368,100
Sep 24, 202427.3927.7327.2027.7127.622,142,000
Sep 23, 202428.3228.3227.3627.6227.532,796,400
Sep 20, 202428.4428.5728.1628.3228.232,914,800
Sep 19, 202428.8428.8527.7928.3328.242,090,800
Sep 18, 202428.6428.9728.4628.6228.531,806,100
Sep 17, 202428.6028.6027.9828.5928.501,447,900
Sep 16, 202428.6528.7828.3128.4128.321,459,200
Sep 13, 202428.7529.0628.4028.7528.661,138,000
Sep 12, 202428.4428.8628.3628.6028.511,623,800
Sep 11, 202428.4628.8528.1628.2328.142,633,300
Sep 10, 202428.7129.0728.2828.5528.465,815,000
Sep 9, 202428.1228.8528.1228.6028.511,979,200
Sep 6, 202428.4428.5727.6228.0928.001,692,700
Sep 5, 202427.7728.7027.6528.5828.492,265,700
Sep 4, 202427.2327.8126.9127.7327.642,773,600
Sep 3, 202427.4528.0927.2327.2527.162,753,200
Aug 30, 202427.6127.8727.2627.3827.291,963,200
Aug 29, 202427.7227.8027.2327.7227.631,396,700
Aug 28, 202427.6328.0127.3827.7027.611,969,600
Aug 27, 202427.5428.4327.2428.1828.092,294,500
Aug 26, 202427.7428.2027.6528.1728.082,654,900
Aug 23, 202427.5527.8827.4027.8027.711,528,600
Aug 22, 202427.3827.5727.2327.4827.391,098,100
Aug 21, 202427.1827.4626.9127.3727.282,684,200
Aug 20, 202427.2727.2926.7727.1027.012,028,500
Aug 19, 202426.5627.3826.4027.3427.252,142,800
Aug 16, 202426.5326.7926.1226.5226.431,595,700
Aug 15, 202426.7926.9326.1526.5226.432,179,700
Aug 14, 202426.5327.0826.3626.3626.271,916,200
Aug 13, 202426.7226.8726.3326.5326.442,263,900
Aug 12, 202425.9826.9225.7426.9026.812,586,300
Aug 9, 202425.9526.3525.6425.9825.892,410,200
Aug 8, 202426.1026.2525.4325.9725.883,952,200
Aug 7, 202426.4626.4625.7926.0225.932,379,400
Aug 6, 202425.5126.4425.4126.2026.114,568,300
Aug 5, 202423.8425.5123.5825.4225.346,821,500
Aug 2, 202424.2425.3723.5224.8524.778,461,200
Aug 1, 202423.5823.8022.9323.0923.013,994,700
Jul 31, 202423.0123.8622.9323.5823.503,446,700
Jul 30, 202422.7823.0822.6222.8822.803,500,200
Jul 29, 202422.0622.6622.0022.5622.493,645,300
Jul 26, 202421.4822.0221.1721.9921.922,515,000
Jul 25, 202421.6922.0421.2921.3121.242,572,300
Jul 24, 202422.1322.2521.4721.5221.453,442,000
Jul 23, 202421.7222.2521.5022.2522.182,214,300
Jul 22, 202421.3621.8021.1821.7021.632,169,200
Jul 19, 202421.7422.1521.3521.3721.302,999,900
Jul 18, 202421.2321.9021.1321.7121.645,404,400
Jul 17, 202420.6220.9720.4520.7820.712,226,800
Jul 16, 202421.1421.3320.4320.8520.782,530,100
Jul 15, 202421.7121.7120.8821.2921.222,393,200
Jul 12, 202421.6821.8821.4421.6021.533,204,000
Jul 11, 202421.5521.7421.2421.5621.492,227,100
Jul 10, 202421.6821.7521.1021.4921.423,045,100
Jul 9, 202421.9522.1421.6221.6721.602,485,100
Jul 8, 202421.9522.1921.4621.8421.773,630,700
Jul 5, 202421.2021.7821.1321.7321.662,927,500
Jul 3, 202421.5021.6121.1821.3621.291,119,600
Jul 2, 202421.6021.7021.3921.4221.352,075,000
Jul 1, 202421.6921.8721.1621.5721.503,301,700
Jun 28, 202421.2821.6620.9221.6221.553,160,300
Jun 27, 202421.2421.4520.9821.1421.071,996,100
Jun 26, 202421.2921.4920.9821.2521.182,179,600
Jun 25, 202420.8421.4920.7921.4221.354,023,500
Jun 24, 202420.2920.7920.0020.7520.685,549,800
Jun 21, 202419.4319.8319.1919.4819.423,483,000
Jun 20, 202419.7519.9719.0519.3919.332,787,800
Jun 18, 202419.1619.9219.1219.7519.694,015,900
Jun 17, 202418.4619.2018.4619.1619.104,503,800
Jun 14, 202417.7018.3517.4318.3318.272,932,200
Jun 13, 202417.8718.2917.7717.8317.772,599,300
Jun 12, 202417.3218.1217.3217.8717.813,979,500
Jun 11, 202416.7617.5516.6217.1517.092,634,300
Jun 10, 202416.6316.9416.6016.8116.751,836,700
Jun 7, 202416.7516.9916.6716.8016.742,642,200
Jun 6, 202416.4217.1016.4016.8816.822,617,100
Jun 5, 202416.6116.6816.3216.4716.423,420,300
Jun 4, 202416.9217.1816.6516.6516.602,560,700
Jun 3, 202417.3117.3516.9017.1017.042,168,900
May 31, 202417.0617.2916.8917.2717.212,092,000
May 30, 202417.0417.2416.9416.9916.933,797,200
May 29, 202417.0017.2916.9516.9516.891,846,500
May 28, 202417.8717.8717.0117.0917.033,199,300
May 24, 202417.8818.0417.7417.8817.821,374,900
May 23, 202417.5218.0417.5217.7517.691,398,800
May 22, 202417.4517.7617.2317.7617.702,833,000
May 21, 202417.5417.8917.3517.4817.422,616,200
May 20, 202417.6817.8417.5017.6817.621,485,500

Related Tickers

IMAX IMAX Corporation
27.14
-0.33%
 
MCS The Marcus Corporation
16.87
-1.35%
 
PLAY Dave & Buster's Entertainment, Inc.
21.31
-1.39%
 
LION Lionsgate Studios Corp.
6.75
-1.03%
 
AMC AMC Entertainment Holdings, Inc.
2.9000
-1.69%
 
WMG Warner Music Group Corp.
27.41
-1.01%
 
LYV Live Nation Entertainment, Inc.
148.30
+0.42%
 
FOX Fox Corporation
51.67
-0.35%
 
TKO TKO Group Holdings, Inc.
163.99
+0.31%
 
FOXA Fox Corporation
55.81
-0.48%