Cinemark Holdings Inc (CNK) Historical Stock Data
32.79 ↓0.66 (-1.97%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNK is up 0.62% a day on average. There have been 20 days where Cinemark Holdings Inc closed green and 10 days where CNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 33.59 | 32.79 | ↓$0.80 (-2.38%) | 32.62 | 34.26 | 3.03M |
| 2024-11-19 | 31.62 | 33.45 | ↑$1.83 (5.79%) | 31.54 | 33.45 | 2.59M |
| 2024-11-18 | 31.64 | 31.99 | ↑$0.35 (1.11%) | 31.28 | 32.10 | 2.04M |
| 2024-11-15 | 32.37 | 31.84 | ↓$0.53 (-1.64%) | 31.74 | 32.71 | 1.98M |
| 2024-11-14 | 31.93 | 31.98 | ↑$0.05 (0.16%) | 31.73 | 32.63 | 2.35M |
| 2024-11-13 | 32.68 | 31.81 | ↓$0.87 (-2.66%) | 31.67 | 32.68 | 2.12M |
| 2024-11-12 | 32.33 | 32.74 | ↑$0.41 (1.27%) | 32.14 | 33.11 | 1.90M |
| 2024-11-11 | 31.70 | 32.38 | ↑$0.68 (2.15%) | 31.46 | 32.48 | 2.17M |
| 2024-11-08 | 31.43 | 31.51 | ↑$0.08 (0.25%) | 31.30 | 31.87 | 2.13M |
| 2024-11-07 | 30.63 | 31.57 | ↑$0.94 (3.07%) | 30.47 | 31.66 | 2.40M |
| 2024-11-06 | 30.44 | 30.76 | ↑$0.32 (1.05%) | 29.77 | 30.92 | 3.67M |
| 2024-11-05 | 29.69 | 29.69 | ↑$0.00 (0.00%) | 29.66 | 30.20 | 2.25M |
| 2024-11-04 | 29.88 | 29.57 | ↓$0.31 (-1.04%) | 29.10 | 30.08 | 2.16M |
| 2024-11-01 | 29.82 | 29.85 | ↑$0.03 (0.10%) | 28.91 | 30.06 | 3.26M |
| 2024-10-31 | 29.36 | 29.75 | ↑$0.40 (1.35%) | 28.44 | 31.09 | 4.23M |
| 2024-10-30 | 29.73 | 30.48 | ↑$0.75 (2.52%) | 29.54 | 30.69 | 3.50M |
| 2024-10-29 | 29.25 | 29.66 | ↑$0.41 (1.40%) | 29.03 | 30.10 | 3.30M |
| 2024-10-28 | 28.85 | 29.37 | ↑$0.52 (1.80%) | 28.69 | 29.55 | 2.91M |
| 2024-10-25 | 28.29 | 28.69 | ↑$0.40 (1.41%) | 28.25 | 28.87 | 2.05M |
| 2024-10-24 | 28.12 | 28.21 | ↑$0.09 (0.32%) | 27.99 | 28.45 | 1.66M |
| 2024-10-23 | 28.42 | 28.34 | ↓$0.08 (-0.28%) | 28.01 | 28.64 | 1.44M |
| 2024-10-22 | 28.48 | 28.47 | ↓$0.01 (-0.04%) | 28.35 | 29.01 | 1.41M |
| 2024-10-21 | 28.76 | 28.56 | ↓$0.20 (-0.70%) | 28.45 | 29.37 | 2.58M |
| 2024-10-18 | 29.01 | 28.77 | ↓$0.24 (-0.83%) | 28.58 | 29.47 | 2.94M |
| 2024-10-17 | 28.65 | 28.93 | ↑$0.28 (0.98%) | 28.37 | 29.15 | 1.43M |
| 2024-10-16 | 28.60 | 28.67 | ↑$0.07 (0.24%) | 28.41 | 28.94 | 1.52M |
| 2024-10-15 | 28.98 | 28.71 | ↓$0.27 (-0.93%) | 28.13 | 29.03 | 2.52M |
| 2024-10-14 | 29.67 | 29.09 | ↓$0.58 (-1.95%) | 28.83 | 29.83 | 2.47M |
| 2024-10-11 | 29.06 | 29.68 | ↑$0.62 (2.13%) | 28.83 | 29.87 | 3.76M |
| 2024-10-10 | 27.55 | 28.63 | ↑$1.08 (3.92%) | 27.40 | 29.15 | 2.89M |
Create an account or log in to view more rows.
$CNK longer we hold
more pressure on the shorts
$CNK will be green by open
$CNK we need to get moving
$CNK I’m selling y’all have fun bag holding
$CNK trash
$CNK up we go
$CNK this is my only green stonk!
I really like this stonk.
$CNK keep inchin
$CNK I bought the dip
$CNK i'm out of slaps for the day