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
2018-09-25 39.13 39.59 39.13 39.58 66,462
2018-09-24 38.71 39.14 38.65 38.82 59,579
2018-09-21 38.38 38.62 38.26 38.54 50,374
2018-09-20 38.32 38.39 38.09 38.23 63,645
2018-09-19 38.15 38.21 37.95 38.21 35,266
2018-09-18 38.39 38.67 38.00 38.40 43,096
2018-09-17 38.28 38.82 38.18 38.36 64,586
2018-09-14 38.84 38.84 38.36 38.42 150,851
2018-09-13 38.50 38.67 38.16 38.32 66,418
2018-09-12 37.98 38.86 37.92 38.80 38,186
2018-09-11 38.05 38.05 37.53 37.885 66,576
2018-09-10 38.21 38.21 37.77 38.13 42,534
2018-09-07 37.94 38.47 37.94 37.955 55,620
2018-09-06 38.23 38.52 38.14 38.165 48,287
2018-09-05 37.60 38.30 37.60 37.87 63,719
2018-09-04 37.06 37.99 37.06 37.92 49,405
2018-08-31 37.17 37.47 37.16 37.43 48,063
2018-08-30 37.83 37.87 37.62 37.77 32,558
2018-08-29 38.26 38.51 38.02 38.08 32,056
2018-08-28 38.12 38.42 37.95 38.32 45,260
2018-08-27 37.46 38.29 37.46 38.09 97,805
2018-08-24 37.46 37.81 37.29 37.49 57,173
2018-08-23 37.19 37.47 37.03 37.42 48,131
2018-08-22 37.98 38.30 37.15 37.18 115,078
2018-08-21 37.54 37.92 37.41 37.66 47,553
2018-08-20 36.51 37.41 36.51 37.31 53,731
2018-08-17 36.81 36.81 36.19 36.43 61,615
2018-08-16 36.17 37.48 36.17 36.97 93,492
2018-08-15 36.76 37.25 36.58 36.70 94,380
2018-08-14 36.85 37.52 36.71 37.00 97,133

» More Cinemark Holdings Stock Price History

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