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
2018-06-22 36.51 36.51 35.79 35.82 117,707
2018-06-21 36.78 36.99 36.295 36.37 48,379
2018-06-20 36.34 36.60 36.14 36.58 63,429
2018-06-19 36.10 36.24 35.75 36.07 47,447
2018-06-18 35.51 36.25 35.46 36.15 46,758
2018-06-15 35.36 35.88 35.22 35.78 82,383
2018-06-14 35.23 35.58 35.04 35.47 50,472
2018-06-13 35.76 35.76 34.90 35.02 54,404
2018-06-12 34.92 35.385 34.78 35.34 129,656
2018-06-11 34.64 35.12 34.64 34.84 82,328
2018-06-08 33.87 34.26 33.77 34.22 92,777
2018-06-07 33.99 34.525 33.99 34.06 131,805
2018-06-06 33.75 34.18 33.53 34.15 90,464
2018-06-05 33.73 34.32 33.58 34.20 74,202
2018-06-04 33.95 34.00 33.64 33.66 54,489
2018-06-01 33.79 34.02 33.58 33.815 64,504
2018-05-31 33.93 33.93 33.40 33.73 60,577
2018-05-30 33.79 34.19 33.73 33.73 63,494
2018-05-29 34.21 34.23 33.50 33.89 120,915
2018-05-25 34.55 34.785 34.37 34.57 75,404
2018-05-24 34.39 34.57 33.85 34.50 120,966
2018-05-23 34.60 34.95 34.55 34.59 64,116
2018-05-22 35.51 35.51 34.65 34.65 64,694
2018-05-21 35.32 35.56 34.74 35.29 85,432
2018-05-18 36.22 36.22 35.26 35.26 67,254
2018-05-17 36.44 36.63 35.87 36.36 79,776
2018-05-16 36.44 36.67 36.23 36.23 114,668
2018-05-15 36.30 36.57 36.05 36.36 141,489
2018-05-14 37.11 37.11 36.36 36.36 80,240
2018-05-11 37.17 37.56 36.93 37.26 134,384

» More Cinemark Holdings Stock Price History

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