CINEMARK HOLDINGS Historical Stock Price

Below is the stock price history for Cinemark Holdings CNK. Data is recorded each day for the historical open, high, low, close and volume. The Cinemark Holdings stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Cinemark Holdings Historical Stock Price

DateOpenHighLowCloseVolume
2018-01-17 34.25 34.62 34.25 34.445 49,454
2018-01-16 35.31 35.31 34.35 34.41 72,561
2018-01-12 34.99 35.40 34.80 35.38 44,502
2018-01-11 34.50 34.86 34.40 34.85 66,182
2018-01-10 34.24 34.46 34.05 34.43 76,873
2018-01-09 33.64 34.04 33.51 33.85 74,161
2018-01-08 33.84 33.86 33.50 33.70 88,813
2018-01-05 34.01 34.225 33.89 34.195 82,147
2018-01-04 34.85 34.85 33.74 33.95 99,660
2018-01-03 35.02 35.08 34.65 34.96 47,718
2018-01-02 35.07 35.37 34.76 35.18 59,003
2017-12-29 34.99 35.16 34.70 34.86 40,561
2017-12-28 34.11 34.65 34.03 34.65 45,723
2017-12-27 34.40 34.40 34.02 34.14 51,052
2017-12-26 35.69 35.69 34.45 34.45 104,222
2017-12-22 36.10 36.27 35.73 35.94 27,325
2017-12-21 36.40 36.40 36.10 36.30 35,571
2017-12-20 36.11 36.39 35.76 36.03 47,603
2017-12-19 36.02 36.02 35.76 35.93 60,600
2017-12-18 36.03 36.03 35.48 35.965 54,227
2017-12-15 35.87 36.03 35.32 35.35 52,295
2017-12-14 35.86 36.12 35.63 36.07 29,176
2017-12-13 36.08 36.17 35.83 35.96 32,129
2017-12-12 36.51 36.79 36.43 36.50 42,303
2017-12-11 35.98 36.37 35.92 36.37 58,896
2017-12-08 35.56 36.04 35.44 36.04 81,990
2017-12-07 35.02 35.55 34.99 35.51 68,447
2017-12-06 35.47 35.82 35.03 35.03 47,342
2017-12-05 36.46 36.50 35.60 35.66 65,096
2017-12-04 36.06 36.59 36.05 36.40 74,420

» More Cinemark Holdings Stock Price History

To see other companies like Cinemark Holdings (CNK), view our stock market today for news, and other data.