Skip to main content

Cinemark Holdings Inc Cinemark Holdings, Inc. Common Stock (NY:CNK)

29.84 -0.34 (-1.13%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 30.01 30.28 29.52 30.18 5,197,707 +0.08(+0.27%)
Jun 27, 2025 30.58 31.00 29.75 30.10 4,966,221 -0.33(-1.08%)
Jun 26, 2025 30.32 30.66 30.15 30.43 3,875,374 +0.22(+0.73%)
Jun 25, 2025 30.63 30.77 30.13 30.21 3,157,224 -0.43(-1.40%)
Jun 24, 2025 31.07 31.48 30.63 30.64 3,631,375 -0.42(-1.35%)
Jun 23, 2025 31.86 31.86 30.37 31.06 4,740,634 -0.83(-2.60%)
Jun 20, 2025 32.75 32.78 31.51 31.89 5,976,145 -0.76(-2.33%)
Jun 18, 2025 32.36 32.95 32.23 32.65 4,467,571 +0.15(+0.46%)
Jun 17, 2025 31.95 32.52 31.51 32.50 11,619,116 +0.56(+1.75%)
Jun 16, 2025 32.20 32.57 31.03 31.94 3,336,398 -0.20(-0.62%)
Jun 13, 2025 31.76 32.42 31.54 32.14 5,753,560 +0.31(+0.97%)
Jun 12, 2025 32.13 32.14 31.49 31.83 6,534,547 -0.30(-0.93%)
Jun 11, 2025 31.41 32.13 31.13 32.13 2,155,645 +0.63(+2.00%)
Jun 10, 2025 31.49 31.86 31.29 31.50 1,746,428 +0.08(+0.25%)
Jun 09, 2025 32.02 32.08 31.21 31.42 3,906,440 -0.72(-2.24%)
Jun 06, 2025 31.81 32.16 31.13 32.14 2,726,596 +0.58(+1.84%)
Jun 05, 2025 31.51 31.82 31.28 31.56 1,951,406 +0.04(+0.13%)
Jun 04, 2025 32.14 32.27 31.20 31.52 3,380,193 -0.79(-2.45%)
Jun 03, 2025 32.99 33.05 32.20 32.31 11,491,619 -0.74(-2.24%)
Jun 02, 2025 33.50 33.61 32.69 33.05 3,481,427 -0.72(-2.13%)
May 30, 2025 33.24 34.01 32.83 33.77 2,969,980 +0.81(+2.46%)
May 29, 2025 32.99 33.18 32.51 32.96 1,925,524 -0.12(-0.36%)
May 28, 2025 33.61 33.61 32.73 33.08 2,924,171 -0.53(-1.57%)
May 27, 2025 32.79 33.61 32.69 33.61 5,420,600 +1.24(+3.82%)
May 23, 2025 32.25 32.77 32.17 32.37 2,542,463 +0.01(+0.03%)
May 22, 2025 32.22 32.52 32.02 32.36 3,291,437 +0.24(+0.75%)
May 21, 2025 31.34 32.45 31.33 32.12 2,298,007 +0.60(+1.90%)
May 20, 2025 31.46 31.78 31.23 31.52 3,477,954 -0.06(-0.19%)
May 19, 2025 31.91 31.91 31.36 31.58 2,384,772 -0.18(-0.57%)
May 16, 2025 31.53 32.12 31.53 31.76 1,807,127 -0.03(-0.09%)
May 15, 2025 31.59 31.86 31.24 31.79 2,396,217 +0.71(+2.28%)
May 14, 2025 30.52 31.23 30.35 31.08 2,941,614 +0.53(+1.73%)
May 13, 2025 30.33 30.72 29.97 30.56 2,183,289 +0.31(+1.02%)
May 12, 2025 30.85 31.35 29.85 30.25 3,815,379 -0.92(-2.94%)
May 09, 2025 30.99 31.27 30.61 31.16 2,181,743 +0.23(+0.74%)
May 08, 2025 31.07 31.44 30.81 30.94 2,282,610 -0.16(-0.51%)
May 07, 2025 30.83 31.49 30.66 31.09 2,961,508 +0.36(+1.17%)
May 06, 2025 29.62 30.93 29.44 30.74 4,492,168 +1.02(+3.42%)
May 05, 2025 29.24 29.80 27.79 29.72 6,325,091 -0.51(-1.68%)
May 02, 2025 28.88 30.63 28.04 30.23 4,274,401 +0.41(+1.37%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.