Dark

CNK
Cinemark Holdings, Inc.
stock NYSE

At Close

May 16, 2025 3:59:30 PM EDT

31.86USD-0.031%(-0.01)1,802,768

0.00Bid 0.00Ask 0.00Spread

Pre-market

Dec 31, 1969 7:00:00 PM EST

0.00USD-100.000%(-31.87)0

After-hours

May 16, 2025 4:00:30 PM EDT

31.84USD-0.063%(-0.02)5,052

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-16	31.610	32.2000	31.6100	31.84	-0.094%	1,802,768	0.000%
2025-05-15	31.670	31.9400	31.3200	31.87	+2.279%	2,390,539	-0.094%
2025-05-14	30.590	31.3100	30.4200	31.16	+1.730%	2,934,518	+2.182%
2025-05-13	30.400	30.7900	30.0400	30.63	+1.022%	2,178,022	+3.950%
2025-05-12	30.920	31.4300	29.9200	30.32	-2.945%	3,806,176	+5.013%
2025-05-09	31.060	31.3500	30.6800	31.24	+0.742%	2,176,480	+1.921%
2025-05-08	31.150	31.5200	30.8800	31.01	-0.513%	2,277,153	+2.677%
2025-05-07	30.900	31.5700	30.7300	31.17	+1.168%	2,954,364	+2.150%
2025-05-06	29.690	31.0000	29.5100	30.81	+3.424%	4,481,333	+3.343%
2025-05-05	29.310	29.8700	27.8600	29.79	-1.683%	6,309,824	+6.882%
2025-05-02	28.950	30.7000	28.1100	30.30	+1.372%	4,264,086	+5.083%
2025-05-01	29.680	30.0200	29.1173	29.89	-0.067%	8,470,193	+6.524%
2025-04-30	29.610	29.9200	29.3500	29.91	+0.470%	3,450,619	+6.453%
2025-04-29	29.960	30.1400	29.6800	29.77	-0.767%	2,369,618	+6.953%
2025-04-28	29.730	30.0400	29.5200	30.00	+1.557%	2,850,296	+6.133%
2025-04-25	29.010	29.9000	28.8500	29.54	+1.862%	4,613,890	+7.786%
2025-04-24	29.180	29.2520	28.7600	29.00	-0.103%	3,878,094	+9.793%
2025-04-23	29.480	29.7400	28.9150	29.03	-1.292%	4,817,210	+9.680%
2025-04-22	28.780	29.4700	28.5750	29.41	+3.012%	3,182,379	+8.262%
2025-04-21	28.730	28.7300	28.0800	28.55	+0.035%	3,571,174	+11.524%
2025-04-17	28.010	28.5500	27.8000	28.54	+1.819%	2,652,379	+11.563%
2025-04-16	28.170	28.3500	27.7100	28.03	-0.568%	2,277,344	+13.593%
2025-04-15	27.820	28.2600	27.8000	28.19	+1.549%	2,802,852	+12.948%
2025-04-14	28.210	28.2100	27.1900	27.76	-0.609%	3,269,058	+14.697%
2025-04-11	27.600	28.2700	27.3200	27.93	+2.759%	4,073,460	+13.999%
2025-04-10	26.180	27.4300	26.1650	27.18	+1.342%	4,326,551	+17.145%
2025-04-09	25.460	27.3400	25.3100	26.82	+5.383%	6,632,807	+18.717%
2025-04-08	26.080	26.5400	25.2800	25.45	-0.973%	4,210,358	+25.108%
2025-04-07	24.970	27.3100	24.5300	25.70	+4.557%	7,008,042	+23.891%
2025-04-04	24.430	25.4700	24.3000	24.58	-1.641%	4,202,575	+29.536%
2025-04-03	24.200	25.0300	24.2000	24.99	+0.807%	4,131,121	+27.411%
2025-04-02	24.440	24.9950	24.2100	24.79	+1.019%	2,219,971	+28.439%
2025-04-01	24.790	25.0050	24.3700	24.54	-1.406%	3,168,009	+29.747%
2025-03-31	24.500	25.0100	24.0200	24.89	+0.201%	3,037,800	+27.923%
2025-03-28	25.530	25.5300	24.7500	24.84	-3.497%	2,382,740	+28.180%
2025-03-27	25.990	26.2900	25.7000	25.74	-1.228%	2,448,124	+23.699%
2025-03-26	25.690	26.1500	25.6650	26.06	+1.797%	4,059,991	+22.180%
2025-03-25	25.240	25.8950	24.9500	25.60	+0.907%	2,784,026	+24.375%
2025-03-24	26.500	26.7300	25.2600	25.37	-2.610%	4,951,833	+25.503%
2025-03-21	26.310	26.3100	25.9000	26.05	-1.438%	4,535,007	+22.226%
2025-03-20	25.860	26.6850	25.8600	26.43	+1.264%	5,666,748	+20.469%
2025-03-19	25.190	26.1600	25.1900	26.10	+4.358%	4,462,257	+21.992%
2025-03-18	24.820	25.4375	24.5300	25.01	+0.281%	4,307,459	+27.309%
2025-03-17	24.320	25.0600	24.2900	24.94	+2.845%	4,189,873	+27.666%
2025-03-14	23.900	24.4500	23.8100	24.25	+1.635%	3,811,245	+31.299%
2025-03-13	23.810	24.3500	23.5300	23.86	-0.042%	10,919,048	+33.445%
2025-03-12	24.200	24.4200	23.6550	23.87	-0.790%	5,079,104	+33.389%
2025-03-11	24.260	24.6100	23.8600	24.06	-0.824%	3,571,087	+32.336%
2025-03-10	23.860	24.5200	23.8300	24.26	-0.574%	3,727,538	+31.245%
2025-03-07	23.860	25.0200	23.7900	24.40	+2.780%	5,107,443	+30.492%
2025-03-06	23.450	23.7600	23.1200	23.74	-0.084%	4,173,658	+34.120%
2025-03-05	24.290	24.9000	23.4100	23.76	-2.543%	3,702,851	+34.007%
2025-03-04	24.450	25.1000	24.1100	24.38	+0.082%	4,964,006	+30.599%
2025-03-03	25.770	26.1000	24.3400	24.36	-4.881%	4,909,177	+30.706%
2025-02-28	25.640	25.8100	25.2400	25.61	-0.234%	2,392,371	+24.326%
2025-02-27	26.010	26.2500	25.4450	25.67	-1.117%	2,520,719	+24.036%
2025-02-26	26.250	26.8600	25.6100	25.96	-2.662%	5,966,322	+22.650%
2025-02-25	27.000	27.1800	26.0900	26.67	-1.259%	3,153,149	+19.385%
2025-02-24	27.190	27.6600	26.8850	27.01	-1.603%	3,913,769	+17.882%
2025-02-21	28.000	28.2000	27.0650	27.45	-1.223%	4,125,857	+15.993%
2025-02-20	28.290	28.3400	26.4850	27.79	-2.730%	8,390,116	+14.574%
2025-02-19	31.195	31.1950	27.5600	28.57	-13.581%	14,556,374	+11.446%
2025-02-18	32.550	33.3800	32.5000	33.06	+1.536%	4,315,885	-3.690%
2025-02-14	32.560	33.0150	31.9850	32.56	+0.123%	1,852,066	-2.211%
2025-02-13	32.000	32.5700	31.7000	32.52	+1.976%	3,387,459	-2.091%
2025-02-12	31.080	31.8900	31.0800	31.89	+1.983%	1,580,909	-0.157%
2025-02-11	30.930	31.3900	30.7100	31.27	+0.579%	1,523,849	+1.823%
2025-02-10	31.200	31.4200	30.6500	31.09	+0.161%	1,768,617	+2.412%
2025-02-07	30.990	31.2000	30.8000	31.04	+0.226%	1,635,975	+2.577%
2025-02-06	30.720	31.1900	30.5400	30.97	+1.375%	1,802,291	+2.809%
2025-02-05	29.740	31.1800	29.7250	30.55	+3.665%	4,317,396	+4.223%
2025-02-04	29.380	29.8900	29.2800	29.47	+1.098%	4,224,849	+8.042%
2025-02-03	28.450	29.2600	28.3200	29.15	+1.816%	4,946,909	+9.228%
2025-01-31	28.960	29.1100	28.3600	28.63	-0.763%	2,508,458	+11.212%
2025-01-30	29.470	29.5500	28.5800	28.85	-0.586%	2,861,766	+10.364%
2025-01-29	28.660	29.0400	28.5400	29.02	+0.659%	1,150,428	+9.717%
2025-01-28	28.760	29.3200	28.5950	28.83	+0.383%	1,515,657	+10.441%
2025-01-27	29.090	29.3000	28.5400	28.72	-1.272%	1,596,374	+10.864%
2025-01-24	29.470	29.5000	28.8550	29.09	-1.222%	1,604,026	+9.453%
2025-01-23	29.220	29.4900	28.9100	29.45	+0.478%	1,076,590	+8.115%
2025-01-22	29.310	29.8800	29.2000	29.31	+1.700%	2,008,772	+8.632%
2025-01-21	28.850	28.9700	28.3900	28.82	+0.523%	1,952,021	+10.479%
2025-01-17	28.710	29.0700	28.5750	28.67	+0.315%	1,553,787	+11.057%
2025-01-16	29.050	29.3300	28.5300	28.58	-1.618%	1,904,896	+11.407%
2025-01-15	29.840	30.6700	29.0400	29.05	-1.022%	1,650,181	+9.604%
2025-01-14	29.890	30.1600	29.3400	29.35	-1.345%	2,125,868	+8.484%
2025-01-13	29.840	30.1700	29.4400	29.75	-1.359%	1,638,148	+7.025%
2025-01-10	29.820	30.3700	29.6650	30.16	-0.887%	1,541,586	+5.570%
2025-01-08	30.400	30.4900	29.9900	30.43	-0.588%	1,307,709	+4.634%
2025-01-07	30.590	30.9900	30.3500	30.61	+0.262%	1,625,410	+4.018%
2025-01-06	30.680	30.9550	29.6100	30.53	-1.706%	2,443,051	+4.291%
2025-01-03	30.920	31.2400	30.6300	31.06	+0.291%	1,146,384	+2.511%
2025-01-02	30.870	31.3950	30.6200	30.97	-0.032%	3,171,643	+2.809%
2024-12-31	31.000	31.3450	30.7400	30.98	+0.032%	1,172,297	+2.776%
2024-12-30	30.620	31.5500	30.5100	30.97	+0.065%	1,454,040	+2.809%
2024-12-27	30.430	30.9600	30.2600	30.95	+1.309%	1,573,061	+2.876%
2024-12-26	30.710	31.0700	30.4700	30.55	-0.521%	1,707,021	+4.223%
2024-12-24	30.480	31.0300	30.3100	30.71	+0.722%	1,005,949	+3.680%
2024-12-23	30.660	30.8800	30.2500	30.49	-1.103%	1,461,175	+4.428%
2024-12-20	31.080	31.5900	30.5100	30.83	-1.721%	2,949,531	+3.276%
2024-12-19	31.290	32.0639	31.1100	31.37	+1.455%	2,138,391	+1.498%
2024-12-18	31.840	32.2300	30.9100	30.92	-2.028%	2,986,784	+2.975%
2024-12-17	31.660	31.8900	31.0800	31.56	-1.896%	1,962,002	+0.887%
2024-12-16	32.060	32.4700	31.6600	32.17	+0.031%	2,372,106	-1.026%
2024-12-13	33.020	33.1350	32.1300	32.16	-2.634%	1,755,464	-0.995%
2024-12-12	33.280	33.6800	32.7800	33.03	0.000%	1,904,774	-3.603%
2024-12-11	33.710	33.9000	32.7400	33.03	-1.726%	1,915,524	-3.603%
2024-12-10	33.500	34.2000	33.1200	33.61	+0.901%	2,477,094	-5.266%
2024-12-09	34.660	34.8000	33.2000	33.31	-5.316%	3,136,431	-4.413%
2024-12-06	35.190	35.3350	34.6200	35.18	-0.734%	1,681,113	-9.494%
2024-12-05	35.570	35.8299	35.2600	35.44	+0.283%	1,329,595	-10.158%
2024-12-04	35.400	35.6900	34.6300	35.34	-0.451%	1,845,185	-9.904%
2024-12-03	35.890	36.0700	35.0000	35.50	-1.444%	2,485,009	-10.310%
2024-12-02	35.160	36.2800	34.9675	36.02	+4.345%	4,562,452	-11.605%
2024-11-29	34.600	34.9900	34.1400	34.52	+0.995%	1,855,631	-7.764%
2024-11-27	33.750	34.4300	33.1200	34.18	+4.080%	2,791,516	-6.846%
2024-11-26	33.130	33.9600	32.5800	32.84	-1.233%	7,614,512	-3.045%
2024-11-25	32.680	33.7500	32.6000	33.25	+1.900%	3,204,451	-4.241%
2024-11-22	32.260	32.6650	31.9350	32.63	+1.178%	2,176,743	-2.421%
2024-11-21	32.790	32.8600	31.8800	32.25	-1.647%	3,433,491	-1.271%
2024-11-20	33.590	34.2600	32.6200	32.79	-1.973%	2,999,841	-2.897%
2024-11-19	31.620	33.4500	31.5400	33.45	+4.564%	2,351,277	-4.813%
2024-11-18	31.640	32.1000	31.2800	31.99	+0.471%	2,016,427	-0.469%
2024-11-15	32.370	32.7100	31.7400	31.84	-0.438%	1,935,501	0.000%
2024-11-14	31.930	32.6300	31.7300	31.98	+0.534%	2,229,437	-0.438%
2024-11-13	32.680	32.6800	31.6650	31.81	-2.841%	1,910,914	+0.094%
2024-11-12	32.330	33.1100	32.1400	32.74	+1.112%	1,872,330	-2.749%
2024-11-11	31.700	32.4800	31.4642	32.38	+2.761%	2,041,798	-1.668%
2024-11-08	31.430	31.8700	31.3000	31.51	-0.190%	2,052,315	+1.047%
2024-11-07	30.630	31.6600	30.4710	31.57	+2.633%	2,324,274	+0.855%
2024-11-06	30.440	30.9200	29.7700	30.76	+3.604%	3,474,064	+3.511%
2024-11-05	29.690	30.2020	29.6550	29.69	+0.406%	2,061,419	+7.241%
2024-11-04	29.880	30.0800	29.1000	29.57	-0.938%	1,946,548	+7.677%
2024-11-01	29.820	30.0580	28.9100	29.85	+0.336%	3,154,664	+6.667%
2024-10-31	29.355	31.0900	28.4400	29.75	-2.395%	4,161,630	+7.025%
2024-10-30	29.730	30.6900	29.5375	30.48	+2.765%	3,483,236	+4.462%
2024-10-29	29.250	30.1000	29.0300	29.66	+0.987%	3,196,671	+7.350%
2024-10-28	28.850	29.5500	28.6900	29.37	+2.370%	2,898,858	+8.410%
2024-10-25	28.290	28.8700	28.2500	28.69	+1.702%	2,024,913	+10.979%
2024-10-24	28.120	28.4500	27.9900	28.21	-0.459%	1,530,673	+12.868%
2024-10-23	28.420	28.6400	28.0050	28.34	-0.457%	1,416,158	+12.350%
2024-10-22	28.480	29.0050	28.3500	28.47	-0.315%	1,341,370	+11.837%
2024-10-21	28.760	29.3700	28.4500	28.56	-0.730%	2,221,678	+11.485%
2024-10-18	29.010	29.4700	28.5800	28.77	-0.553%	2,922,326	+10.671%
2024-10-17	28.650	29.1500	28.3700	28.93	+0.907%	1,405,999	+10.059%
2024-10-16	28.600	28.9400	28.4100	28.67	-0.139%	1,480,120	+11.057%
2024-10-15	28.980	29.0300	28.1250	28.71	-1.306%	2,347,237	+10.902%
2024-10-14	29.670	29.8300	28.8300	29.09	-1.988%	2,436,057	+9.453%
2024-10-11	29.060	29.8700	28.8300	29.68	+3.667%	3,690,919	+7.278%
2024-10-10	27.550	29.1527	27.4000	28.63	+4.680%	2,820,732	+11.212%
2024-10-09	27.170	27.5800	26.9500	27.35	+1.597%	1,964,265	+16.417%
2024-10-08	26.900	27.3200	26.7900	26.92	-0.185%	1,190,296	+18.276%
2024-10-07	26.540	27.1400	26.3800	26.97	+0.785%	1,552,117	+18.057%
2024-10-04	26.650	27.1100	26.4000	26.76	+0.262%	1,370,938	+18.984%
2024-10-03	27.230	27.2666	26.2800	26.69	-2.449%	2,177,062	+19.296%
2024-10-02	27.240	27.7300	27.0600	27.36	-0.400%	2,928,343	+16.374%
2024-10-01	27.880	27.9700	27.4500	27.47	-1.329%	2,640,940	+15.908%
2024-09-30	27.980	28.2000	27.7250	27.84	0.000%	1,467,158	+14.368%
2024-09-27	27.370	27.8950	27.1800	27.84	+1.495%	1,851,731	+14.368%
2024-09-26	27.040	27.8200	26.9200	27.43	+2.122%	2,487,648	+16.077%
2024-09-25	27.730	27.7800	26.7450	26.86	-3.067%	3,337,207	+18.541%
2024-09-24	27.390	27.7300	27.2000	27.71	+0.326%	2,134,306	+14.904%
2024-09-23	28.320	28.3200	27.3600	27.62	-2.472%	2,774,924	+15.279%
2024-09-20	28.440	28.5700	28.1600	28.32	-0.035%	2,719,114	+12.429%
2024-09-19	28.840	28.8450	27.7900	28.33	-1.013%	2,083,448	+12.390%
2024-09-18	28.640	28.9700	28.4600	28.62	+0.105%	1,798,154	+11.251%
2024-09-17	28.600	28.6000	27.9811	28.59	+0.634%	1,437,172	+11.368%
2024-09-16	28.650	28.7800	28.3050	28.41	-1.183%	1,426,483	+12.073%
2024-09-13	28.750	29.0600	28.4000	28.75	+0.524%	1,118,766	+10.748%
2024-09-12	28.440	28.8600	28.3600	28.60	+1.311%	1,539,571	+11.329%
2024-09-11	28.460	28.8450	28.1600	28.23	-1.121%	2,078,963	+12.788%
2024-09-10	28.710	29.0700	28.2750	28.55	-0.175%	5,264,542	+11.524%
2024-09-09	28.120	28.8500	28.1200	28.60	+1.816%	1,969,216	+11.329%
2024-09-06	28.440	28.5650	27.6200	28.09	-1.714%	1,681,249	+13.350%
2024-09-05	27.770	28.7000	27.6500	28.58	+3.065%	2,242,404	+11.407%
2024-09-04	27.230	27.8100	26.9100	27.73	+1.761%	2,754,781	+14.821%
2024-09-03	27.450	28.0900	27.2250	27.25	-0.475%	2,742,307	+16.844%
2024-08-30	27.610	27.8700	27.2600	27.38	-1.227%	1,917,696	+16.289%
2024-08-29	27.720	27.8000	27.2300	27.72	+0.072%	1,307,873	+14.863%
2024-08-28	27.630	28.0100	27.3750	27.70	-1.703%	1,965,215	+14.946%
2024-08-27	27.540	28.4300	27.2400	28.18	+0.035%	2,289,460	+12.988%
2024-08-26	27.740	28.2000	27.6500	28.17	+1.331%	2,650,420	+13.028%
2024-08-23	27.550	27.8800	27.4000	27.80	+1.164%	1,516,348	+14.532%
2024-08-22	27.380	27.5700	27.2250	27.48	+0.402%	1,084,271	+15.866%
2024-08-21	27.180	27.4600	26.9100	27.37	+0.996%	2,673,812	+16.332%
2024-08-20	27.270	27.2900	26.7700	27.10	-0.878%	2,027,449	+17.491%
2024-08-19	26.560	27.3827	26.3950	27.34	+3.092%	2,139,174	+16.459%
2024-08-16	26.530	26.7900	26.1200	26.52	0.000%	1,586,537	+20.060%
2024-08-15	26.790	26.9250	26.1500	26.52	+0.607%	2,160,520	+20.060%
2024-08-14	26.530	27.0800	26.3600	26.36	-0.641%	1,893,992	+20.789%
2024-08-13	26.720	26.8700	26.3300	26.53	-1.375%	2,256,010	+20.015%
2024-08-12	25.980	26.9200	25.7400	26.90	+3.541%	2,550,325	+18.364%
2024-08-09	25.950	26.3500	25.6400	25.98	+0.039%	2,392,167	+22.556%
2024-08-08	26.100	26.2500	25.4300	25.97	-0.192%	3,917,439	+22.603%
2024-08-07	26.460	26.4600	25.7900	26.02	-0.687%	2,342,684	+22.367%
2024-08-06	25.510	26.4350	25.4100	26.20	+3.068%	4,541,899	+21.527%
2024-08-05	23.840	25.5100	23.5800	25.42	+2.294%	6,418,359	+25.256%
2024-08-02	24.240	25.3700	23.5200	24.85	+7.622%	8,444,333	+28.129%
2024-08-01	23.580	23.8000	22.9300	23.09	-2.078%	3,949,670	+37.895%
2024-07-31	23.010	23.8600	22.9300	23.58	+3.059%	3,368,250	+35.030%
2024-07-30	22.780	23.0750	22.6200	22.88	+1.418%	3,452,730	+39.161%
2024-07-29	22.060	22.6600	22.0000	22.56	+2.592%	3,590,471	+41.135%
2024-07-26	21.480	22.0200	21.1650	21.99	+3.191%	2,427,643	+44.793%
2024-07-25	21.690	22.0400	21.2900	21.31	-0.976%	2,503,268	+49.413%
2024-07-24	22.130	22.2500	21.4700	21.52	-3.281%	3,386,281	+47.955%
2024-07-23	21.720	22.2500	21.5000	22.25	+2.535%	2,165,251	+43.101%
2024-07-22	21.360	21.8000	21.1750	21.70	+1.544%	2,113,936	+46.728%
2024-07-19	21.740	22.1500	21.3500	21.37	-1.566%	2,943,527	+48.994%
2024-07-18	21.230	21.9000	21.1300	21.71	+4.475%	5,329,070	+46.661%
2024-07-17	20.620	20.9700	20.4500	20.78	-0.336%	2,145,978	+53.224%
2024-07-16	21.140	21.3300	20.4300	20.85	-2.067%	2,488,001	+52.710%
2024-07-15	21.710	21.7100	20.8800	21.29	-1.435%	2,348,516	+49.554%
2024-07-12	21.680	21.8800	21.4350	21.60	+0.186%	3,142,510	+47.407%
2024-07-11	21.550	21.7350	21.2400	21.56	+0.326%	2,192,122	+47.681%
2024-07-10	21.680	21.7500	21.1000	21.49	-0.831%	2,786,519	+48.162%
2024-07-09	21.950	22.1400	21.6200	21.67	-0.778%	2,450,235	+46.931%
2024-07-08	21.950	22.1900	21.4600	21.84	+0.506%	3,555,484	+45.788%
2024-07-05	21.200	21.7800	21.1300	21.73	+1.732%	2,906,615	+46.526%
2024-07-03	21.500	21.6100	21.1750	21.36	-0.280%	1,119,241	+49.064%
2024-07-02	21.600	21.7000	21.3871	21.42	-0.695%	2,003,597	+48.646%
2024-07-01	21.690	21.8700	21.1600	21.57	-0.231%	3,253,682	+47.612%
2024-06-28	21.280	21.6600	20.9200	21.62	+2.271%	3,115,549	+47.271%
2024-06-27	21.240	21.4500	20.9800	21.14	-0.518%	1,926,796	+50.615%
2024-06-26	21.290	21.4900	20.9800	21.25	-0.794%	2,118,289	+49.835%
2024-06-25	20.840	21.4900	20.7920	21.42	+3.229%	3,976,775	+48.646%
2024-06-24	20.285	20.7850	20.0000	20.75	+6.520%	5,463,310	+53.446%
2024-06-21	19.430	19.8300	19.1900	19.48	+0.464%	3,304,238	+63.450%
2024-06-20	19.750	19.9700	19.0450	19.39	-1.823%	2,745,698	+64.208%
2024-06-18	19.160	19.9200	19.1200	19.75	+3.079%	3,961,340	+61.215%
2024-06-17	18.460	19.2000	18.4600	19.16	+4.528%	4,447,983	+66.180%
2024-06-14	17.700	18.3500	17.4300	18.33	+2.804%	2,852,325	+73.704%
2024-06-13	17.870	18.2900	17.7700	17.83	-0.224%	2,550,092	+78.575%
2024-06-12	17.320	18.1200	17.3200	17.87	+4.198%	3,930,682	+78.176%
2024-06-11	16.760	17.5500	16.6200	17.15	+2.023%	2,532,360	+85.656%
2024-06-10	16.630	16.9400	16.5950	16.81	+0.060%	1,790,975	+89.411%
2024-06-07	16.750	16.9900	16.6700	16.80	-0.474%	2,589,915	+89.524%
2024-06-06	16.420	17.0950	16.4000	16.88	+2.489%	2,590,319	+88.626%
2024-06-05	16.610	16.6850	16.3200	16.47	-1.081%	3,409,042	+93.321%
2024-06-04	16.920	17.1800	16.6500	16.65	-2.632%	2,519,133	+91.231%
2024-06-03	17.310	17.3500	16.9000	17.10	-0.984%	2,090,236	+86.199%
2024-05-31	17.060	17.2900	16.8930	17.27	+1.648%	2,037,937	+84.366%
2024-05-30	17.040	17.2400	16.9400	16.99	+0.236%	3,754,270	+87.404%
2024-05-29	17.000	17.2900	16.9450	16.95	-0.819%	1,808,315	+87.847%
2024-05-28	17.870	17.8700	17.0100	17.09	-4.418%	2,951,012	+86.308%
2024-05-24	17.880	18.0350	17.7350	17.88	+0.732%	1,333,615	+78.076%
2024-05-23	17.520	18.0400	17.5200	17.75	-0.056%	1,347,362	+79.380%
2024-05-22	17.450	17.7600	17.2300	17.76	+1.602%	2,782,043	+79.279%
2024-05-21	17.540	17.8900	17.3450	17.48	-1.131%	2,563,777	+82.151%
2024-05-20	17.680	17.8400	17.5042	17.68	0.000%	1,425,671	+80.090%
2024-05-17	17.820	17.9100	17.3800	17.68	-0.730%	2,599,730	+80.090%
2024-05-16	18.740	18.8900	17.8000	17.81	-4.912%	3,336,822	+78.776%
2024-05-15	18.750	18.8600	18.3900	18.73	-0.266%	4,192,009	+69.995%
2024-05-14	18.510	19.3100	18.1600	18.78	+4.160%	6,268,182	+69.542%
2024-05-13	17.190	18.3700	17.1800	18.03	+4.948%	4,309,781	+76.595%
2024-05-10	17.220	17.3000	17.1150	17.18	-0.232%	1,398,988	+85.332%
2024-05-09	17.220	17.4650	17.0800	17.22	-0.864%	1,449,728	+84.901%
2024-05-08	17.260	17.4100	17.1000	17.37	-0.058%	1,846,908	+83.305%
2024-05-07	16.750	17.4100	16.6820	17.38	+2.175%	2,364,725	+83.199%
2024-05-06	17.680	17.8600	16.9950	17.01	-4.007%	3,112,152	+87.184%
2024-05-03	17.870	18.5200	17.5600	17.72	+0.739%	3,361,902	+79.684%
2024-05-02	18.300	18.7700	17.1600	17.59	+0.918%	3,572,444	+81.012%
2024-05-01	17.120	17.6600	16.9800	17.43	+1.692%	5,353,228	+82.674%
2024-04-30	17.390	17.4300	17.0300	17.14	-2.281%	2,531,610	+85.764%
2024-04-29	17.600	17.7800	17.3200	17.54	-0.623%	1,935,536	+81.528%
2024-04-26	17.640	17.7600	17.4100	17.65	+0.973%	1,706,331	+80.397%
2024-04-25	17.490	17.5500	17.1900	17.48	-1.299%	1,754,329	+82.151%
2024-04-24	17.770	17.9200	17.4600	17.71	-0.673%	1,799,529	+79.785%
2024-04-23	17.950	18.2500	17.7500	17.83	-0.168%	2,279,952	+78.575%
2024-04-22	18.290	18.4000	17.8500	17.86	-1.976%	3,631,169	+78.275%
2024-04-19	17.990	18.3300	17.8500	18.22	+0.552%	2,402,774	+74.753%
2024-04-18	18.330	18.5300	18.0700	18.12	-0.055%	1,629,636	+75.717%
2024-04-17	18.320	18.5900	17.9850	18.13	0.000%	1,695,263	+75.621%
2024-04-16	17.740	18.2350	17.6400	18.13	+2.545%	2,386,764	+75.621%
2024-04-15	17.810	18.3000	17.6800	17.68	-0.618%	2,885,474	+80.090%
2024-04-12	18.090	18.2025	17.7400	17.79	-2.467%	2,736,454	+78.977%
2024-04-11	18.460	18.5500	17.8000	18.24	-1.299%	3,164,891	+74.561%
2024-04-10	18.840	18.8600	18.2600	18.48	-3.145%	3,182,521	+72.294%
2024-04-09	19.120	19.3500	18.9800	19.08	-0.521%	3,095,478	+66.876%
2024-04-08	19.820	19.9900	19.1650	19.18	-2.984%	5,351,189	+66.006%
2024-04-05	19.400	20.4000	19.2200	19.77	+5.384%	10,753,390	+61.052%
2024-04-04	18.720	19.1050	18.7150	18.76	+0.321%	2,917,971	+69.723%
2024-04-03	18.400	18.8600	18.2550	18.70	+1.465%	2,626,300	+70.267%
2024-04-02	18.370	18.6500	18.0850	18.43	-0.163%	1,890,921	+72.762%
2024-04-01	18.000	18.4700	17.8000	18.46	+2.727%	2,564,343	+72.481%
2024-03-28	17.940	18.0500	17.6900	17.97	-0.553%	1,641,306	+77.184%
2024-03-27	17.740	18.0700	17.6300	18.07	+2.729%	1,626,442	+76.204%
2024-03-26	17.830	18.0050	17.5800	17.59	-0.790%	1,545,399	+81.012%
2024-03-25	18.070	18.3100	17.7300	17.73	-1.336%	1,066,096	+79.583%
2024-03-22	17.760	18.0500	17.6700	17.97	+0.898%	1,295,412	+77.184%
2024-03-21	17.880	18.0800	17.7400	17.81	-0.391%	1,525,736	+78.776%
2024-03-20	17.970	18.0300	17.7650	17.88	-0.832%	3,476,267	+78.076%
2024-03-19	18.260	18.3600	17.9600	18.03	-1.422%	4,040,221	+76.595%
2024-03-18	18.310	18.5450	18.1000	18.29	-0.273%	2,523,903	+74.084%
2024-03-15	18.800	18.8000	18.2600	18.34	-2.706%	3,065,892	+73.610%
2024-03-14	18.950	19.2200	18.5850	18.85	-0.106%	3,781,229	+68.912%
2024-03-13	18.180	18.9000	18.1800	18.87	+4.082%	3,338,260	+68.733%
2024-03-12	17.730	18.5250	17.5700	18.13	+2.661%	3,762,452	+75.621%
2024-03-11	17.090	17.7000	17.0100	17.66	+3.034%	3,960,614	+80.294%
2024-03-08	17.710	17.8500	17.0100	17.14	-2.890%	1,775,075	+85.764%
2024-03-07	17.040	17.8000	17.0400	17.65	+3.458%	4,003,552	+80.397%
2024-03-06	17.310	17.4300	16.9500	17.06	-0.929%	1,704,531	+86.635%
2024-03-05	17.130	17.3700	16.7600	17.22	+0.643%	2,504,137	+84.901%
2024-03-04	17.570	17.7900	16.9600	17.11	-2.673%	2,343,488	+86.090%
2024-03-01	17.250	17.6300	16.8250	17.58	+0.976%	4,634,989	+81.115%
2024-02-29	17.310	17.5300	17.0400	17.41	+1.280%	4,277,349	+82.883%
2024-02-28	16.760	17.4150	16.7400	17.19	+2.261%	4,009,915	+85.224%
2024-02-27	16.090	16.8500	16.0500	16.81	+4.735%	3,645,324	+89.411%
2024-02-26	16.160	16.6700	16.0400	16.05	-1.473%	3,261,788	+98.380%
2024-02-23	16.020	16.3300	15.7450	16.29	+1.243%	2,951,125	+95.457%
2024-02-22	16.350	16.6800	16.0200	16.09	-1.288%	3,830,563	+97.887%
2024-02-21	16.380	16.4100	15.9500	16.30	-0.791%	2,558,935	+95.337%
2024-02-20	16.360	16.4950	16.2100	16.43	-0.665%	3,282,827	+93.792%
2024-02-16	16.450	17.0000	15.7000	16.54	-0.060%	5,024,949	+92.503%
2024-02-15	15.790	16.7900	15.7900	16.55	+4.880%	10,067,403	+92.387%
2024-02-14	15.650	15.9100	15.3700	15.78	+2.136%	3,155,518	+101.774%
2024-02-13	15.090	15.6650	14.6800	15.45	+1.245%	3,376,531	+106.084%
2024-02-12	14.980	15.5200	14.9200	15.26	+1.463%	3,990,104	+108.650%
2024-02-09	14.840	15.3200	14.7600	15.04	+1.075%	4,113,878	+111.702%
2024-02-08	14.590	15.0500	14.5000	14.88	+3.047%	5,254,668	+113.978%
2024-02-07	14.080	14.4700	14.0000	14.44	+2.194%	2,262,178	+120.499%
2024-02-06	13.820	14.6150	13.4500	14.13	+1.363%	2,538,384	+125.336%
2024-02-05	13.980	14.1600	13.8000	13.94	-1.135%	3,426,961	+128.407%
2024-02-02	13.730	14.1550	13.6300	14.10	+1.805%	1,862,853	+125.816%
2024-02-01	13.860	14.0250	13.7300	13.85	+0.145%	1,743,651	+129.892%
2024-01-31	13.860	14.3293	13.7300	13.83	-0.718%	2,051,527	+130.224%
2024-01-30	14.300	14.5050	13.9200	13.93	-3.465%	3,813,514	+128.571%
2024-01-29	14.210	14.7450	14.1800	14.43	+1.192%	3,178,893	+120.651%
2024-01-26	14.130	14.3200	14.0350	14.26	+1.350%	1,763,431	+123.282%
2024-01-25	14.090	14.1500	13.8500	14.07	+1.005%	2,147,696	+126.297%
2024-01-24	14.450	14.7100	13.7450	13.93	-2.246%	2,897,083	+128.571%
2024-01-23	14.590	14.8700	14.1500	14.25	-1.247%	3,567,533	+123.439%
2024-01-22	14.280	14.5900	14.2800	14.43	+1.263%	3,071,287	+120.651%
2024-01-19	13.810	14.3000	13.6600	14.25	+3.712%	2,312,885	+123.439%
2024-01-18	13.640	13.8700	13.5350	13.74	+1.104%	2,925,927	+131.732%
2024-01-17	13.270	13.7500	13.2700	13.59	+1.418%	2,892,174	+134.290%
2024-01-16	13.360	13.4500	13.1900	13.40	-0.741%	3,692,895	+137.612%
2024-01-12	13.350	13.5600	13.1900	13.50	+1.124%	2,749,605	+135.852%
2024-01-11	13.490	13.7400	13.2900	13.35	-3.540%	3,859,630	+138.502%
2024-01-10	13.620	13.9000	13.5000	13.84	+1.318%	3,101,080	+130.058%
2024-01-09	13.720	13.8400	13.5200	13.66	-0.943%	2,730,518	+133.089%
2024-01-08	13.830	13.8700	13.5300	13.79	+0.073%	1,960,764	+130.892%
2024-01-05	13.750	13.9400	13.6450	13.78	-0.289%	1,856,150	+131.060%
2024-01-04	14.000	14.0000	13.6950	13.82	-0.861%	2,827,221	+130.391%
2024-01-03	13.900	14.1700	13.8100	13.94	-0.143%	2,517,813	+128.407%
2024-01-02	13.740	14.1200	13.2100	13.96	-0.923%	3,177,681	+128.080%
2023-12-29	14.150	14.1850	13.8950	14.09	+0.142%	2,571,507	+125.976%
2023-12-28	13.940	14.2100	13.8800	14.07	+0.572%	2,107,273	+126.297%
2023-12-27	13.930	14.1900	13.8000	13.99	+0.575%	2,185,376	+127.591%
2023-12-26	14.060	14.2100	13.8050	13.91	-1.278%	2,442,189	+128.900%
2023-12-22	14.450	14.5600	14.0200	14.09	-2.626%	2,386,332	+125.976%
2023-12-21	14.260	14.5750	13.8699	14.47	+2.334%	2,777,250	+120.041%
2023-12-20	13.920	14.6200	13.6720	14.14	-5.291%	5,776,023	+125.177%
2023-12-19	14.860	15.0700	14.6300	14.93	+0.134%	2,158,331	+113.262%
2023-12-18	15.130	15.3900	14.8600	14.91	-2.485%	2,667,522	+113.548%
2023-12-15	15.410	15.4500	14.9500	15.29	-0.391%	8,235,479	+108.241%
2023-12-14	15.650	15.9200	15.0400	15.35	-0.195%	3,005,978	+107.427%
2023-12-13	15.060	15.4100	14.8650	15.38	+2.397%	2,190,222	+107.022%
2023-12-12	15.180	15.3450	14.9400	15.02	-1.119%	2,124,604	+111.984%
2023-12-11	14.750	15.2600	14.6550	15.19	+3.263%	2,279,522	+109.612%
2023-12-08	14.680	15.0900	14.5800	14.71	+0.273%	3,779,404	+116.451%
2023-12-07	14.240	14.6850	14.1600	14.67	+3.383%	2,301,520	+117.042%
2023-12-06	14.180	14.6200	14.1400	14.19	+0.853%	2,271,309	+124.383%
2023-12-05	14.360	14.4000	13.8800	14.07	-4.868%	3,229,960	+126.297%
2023-12-04	14.630	14.9300	14.4000	14.79	+1.232%	2,392,830	+115.281%
2023-12-01	14.190	14.7100	14.1025	14.61	+2.526%	2,593,971	+117.933%
2023-11-30	14.720	14.8600	14.0590	14.25	-3.193%	5,317,280	+123.439%
2023-11-29	14.510	15.0900	14.5100	14.72	+1.798%	3,566,154	+116.304%
2023-11-28	14.390	14.4800	14.1200	14.46	+0.277%	2,367,292	+120.194%
2023-11-27	14.100	14.4200	13.9423	14.42	+1.406%	2,105,696	+120.804%
2023-11-24	13.890	14.2300	13.8000	14.22	+2.082%	1,212,006	+123.910%

document.getElementById("VhCZn9").onerror = function(){this.style.display='none';}; .dark-mode .L7RZnC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .L7RZnC{ color: #333333; background-color: white; border: 2px solid #333333; }CNKCinemark Holdings, Inc.stock NYSE

CNK
Cinemark Holdings, Inc.
stock NYSE