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
2018-12-17 40.39 40.39 39.33 39.38 54,490
2018-12-14 40.22 40.94 40.19 40.26 59,557
2018-12-13 40.48 40.55 39.85 40.465 71,083
2018-12-12 40.58 41.10 40.31 40.31 75,543
2018-12-11 39.69 40.23 39.69 40.11 65,553
2018-12-10 38.84 39.50 38.19 39.415 49,886
2018-12-07 39.51 39.73 38.59 38.92 63,096
2018-12-06 38.05 39.63 38.05 39.61 100,454
2018-12-04 38.79 38.95 38.34 38.48 74,560
2018-12-03 37.68 38.30 37.27 38.225 147,489
2018-11-30 39.00 39.14 38.39 38.39 55,338
2018-11-29 38.98 39.66 38.97 39.05 53,157
2018-11-28 38.82 39.15 38.20 39.05 68,476
2018-11-27 37.81 38.48 37.74 38.39 172,314
2018-11-26 37.28 37.96 37.24 37.915 78,984
2018-11-23 36.75 37.49 36.48 37.10 38,272
2018-11-21 36.38 37.40 36.29 37.14 73,973
2018-11-20 36.64 36.78 36.10 36.10 109,826
2018-11-19 38.56 38.56 37.11 37.13 133,646
2018-11-16 40.26 40.26 38.67 38.67 90,234
2018-11-15 40.86 41.10 39.56 40.07 96,900
2018-11-14 41.92 42.165 41.19 41.27 85,035
2018-11-13 41.19 41.68 41.03 41.68 86,509
2018-11-12 40.93 41.22 40.48 40.97 52,216
2018-11-09 41.76 41.98 40.57 40.86 77,840
2018-11-08 41.29 42.22 41.29 41.87 50,933
2018-11-07 42.17 42.17 41.02 41.56 69,058
2018-11-06 42.335 42.39 41.81 42.275 64,269
2018-11-05 40.82 42.355 40.82 41.99 94,958
2018-11-02 41.90 41.90 40.44 40.51 211,706

» More Cinemark Holdings Stock Price History

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