Cinemark Holdings Inc (CNK) Historical Stock Data
30.83 ↓0.54 (-1.72%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, CNK is down -0.20% a day on average. There have been 13 days where Cinemark Holdings Inc closed green and 17 days where CNK closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 31.08 | 30.83 | ↓$0.25 (-0.80%) | 30.51 | 31.59 | 3.24M |
| 2024-12-19 | 31.29 | 31.37 | ↑$0.08 (0.26%) | 31.11 | 32.06 | 2.16M |
| 2024-12-18 | 31.84 | 30.92 | ↓$0.92 (-2.89%) | 30.91 | 32.23 | 3.01M |
| 2024-12-17 | 31.66 | 31.56 | ↓$0.10 (-0.32%) | 31.08 | 31.89 | 2.01M |
| 2024-12-16 | 32.06 | 32.17 | ↑$0.11 (0.34%) | 31.66 | 32.47 | 2.65M |
| 2024-12-13 | 33.02 | 32.16 | ↓$0.86 (-2.60%) | 32.13 | 33.14 | 1.83M |
| 2024-12-12 | 33.28 | 33.03 | ↓$0.25 (-0.75%) | 32.78 | 33.68 | 1.96M |
| 2024-12-11 | 33.71 | 33.03 | ↓$0.68 (-2.02%) | 32.74 | 33.90 | 1.96M |
| 2024-12-10 | 33.50 | 33.61 | ↑$0.11 (0.33%) | 33.12 | 34.20 | 2.61M |
| 2024-12-09 | 34.66 | 33.31 | ↓$1.35 (-3.89%) | 33.20 | 34.80 | 3.16M |
| 2024-12-06 | 35.19 | 35.18 | ↓$0.01 (-0.03%) | 34.62 | 35.34 | 1.72M |
| 2024-12-05 | 35.57 | 35.44 | ↓$0.13 (-0.37%) | 35.26 | 35.83 | 1.36M |
| 2024-12-04 | 35.40 | 35.34 | ↓$0.06 (-0.17%) | 34.63 | 35.69 | 1.92M |
| 2024-12-03 | 35.89 | 35.50 | ↓$0.39 (-1.09%) | 35.00 | 36.07 | 2.55M |
| 2024-12-02 | 35.16 | 36.02 | ↑$0.86 (2.45%) | 34.97 | 36.28 | 4.59M |
| 2024-11-29 | 34.60 | 34.52 | ↓$0.08 (-0.23%) | 34.14 | 34.99 | 1.88M |
| 2024-11-27 | 33.75 | 34.18 | ↑$0.43 (1.27%) | 33.12 | 34.43 | 2.83M |
| 2024-11-26 | 33.13 | 32.84 | ↓$0.29 (-0.88%) | 32.58 | 33.96 | 7.90M |
| 2024-11-25 | 32.68 | 33.25 | ↑$0.57 (1.74%) | 32.60 | 33.75 | 3.26M |
| 2024-11-22 | 32.26 | 32.63 | ↑$0.37 (1.15%) | 31.94 | 32.67 | 2.23M |
| 2024-11-21 | 32.79 | 32.25 | ↓$0.54 (-1.65%) | 31.88 | 32.86 | 3.44M |
| 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 |
Create an account or log in to view more rows.
$CNK holding and buying these dips is so easy.
$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