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
2017-11-17 33.36 34.01 33.36 33.76 83,560
2017-11-16 33.60 33.91 32.99 33.05 91,591
2017-11-15 33.58 34.16 33.39 33.75 77,797
2017-11-14 34.10 34.33 33.56 34.25 82,850
2017-11-13 33.40 34.105 32.87 34.01 158,945
2017-11-10 33.94 34.28 33.74 33.74 45,321
2017-11-09 33.48 34.22 33.36 33.89 56,123
2017-11-08 33.83 34.61 33.56 33.58 86,665
2017-11-07 33.99 34.06 33.23 33.90 109,598
2017-11-06 34.51 34.91 34.16 34.41 94,308
2017-11-03 34.44 34.49 33.75 34.31 145,166
2017-11-02 34.66 35.15 34.64 35.12 114,109
2017-11-01 36.25 36.25 35.25 35.41 68,052
2017-10-31 36.11 36.48 36.06 36.28 69,160
2017-10-30 36.65 36.75 36.10 36.10 41,017
2017-10-27 36.38 36.745 36.06 36.745 42,087
2017-10-26 36.655 36.92 36.41 36.78 46,438
2017-10-25 36.85 37.08 35.86 36.075 65,950
2017-10-24 36.18 36.40 35.74 36.39 28,254
2017-10-23 35.81 36.09 35.62 35.89 41,786
2017-10-20 35.86 36.06 35.70 35.86 39,421
2017-10-19 35.38 36.11 35.34 35.82 85,737
2017-10-18 35.61 35.65 35.16 35.19 98,998
2017-10-17 35.78 36.08 35.40 35.40 49,026
2017-10-16 35.90 36.35 35.90 36.05 31,463
2017-10-13 36.07 36.41 36.00 36.07 38,210
2017-10-12 35.83 36.11 35.19 36.10 31,039
2017-10-11 35.86 36.14 35.55 35.88 53,218
2017-10-10 36.36 36.68 35.90 36.00 57,456
2017-10-09 37.49 37.49 36.19 36.21 103,549

» More Cinemark Holdings Stock Price History

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