The closing price for Cinemark (CNK) in 2019 was $32.84, on December 31, 2019. It was down 0.9% for the year. The latest price is $28.25.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $32.98 | $33.17 | $32.74 | $32.84 | 954,900 |
December 30 2019 | $33.00 | $33.38 | $32.94 | $33.00 | 992,500 |
December 27 2019 | $33.06 | $33.31 | $32.86 | $32.98 | 1,323,100 |
December 26 2019 | $33.14 | $33.27 | $32.76 | $32.97 | 1,701,700 |
December 24 2019 | $32.79 | $33.35 | $32.79 | $32.99 | 1,754,300 |
December 23 2019 | $33.85 | $33.87 | $32.66 | $32.77 | 2,409,900 |
December 20 2019 | $34.43 | $34.68 | $33.71 | $33.82 | 3,135,600 |
December 19 2019 | $34.44 | $34.57 | $33.85 | $34.18 | 2,168,300 |
December 18 2019 | $33.92 | $34.52 | $33.61 | $34.43 | 1,713,200 |
December 17 2019 | $33.73 | $34.27 | $33.70 | $34.08 | 1,767,700 |
December 16 2019 | $33.80 | $34.18 | $33.69 | $33.77 | 1,502,500 |
December 13 2019 | $33.73 | $33.82 | $33.34 | $33.38 | 1,128,500 |
December 12 2019 | $33.11 | $33.81 | $33.08 | $33.68 | 942,400 |
December 11 2019 | $33.18 | $33.40 | $32.81 | $33.10 | 704,400 |
December 10 2019 | $33.27 | $33.59 | $32.95 | $33.13 | 953,400 |
December 09 2019 | $33.15 | $33.39 | $32.96 | $33.31 | 1,275,700 |
December 06 2019 | $33.27 | $33.59 | $33.08 | $33.20 | 1,528,900 |
December 05 2019 | $32.86 | $33.33 | $32.83 | $33.17 | 1,860,500 |
December 04 2019 | $33.09 | $33.47 | $32.84 | $32.87 | 1,451,800 |
December 03 2019 | $32.71 | $33.12 | $32.49 | $33.00 | 1,599,400 |
December 02 2019 | $32.63 | $33.04 | $32.47 | $32.94 | 1,501,700 |
November 29 2019 | $32.48 | $32.89 | $32.43 | $32.54 | 797,100 |
November 27 2019 | $31.82 | $32.79 | $31.75 | $32.62 | 1,388,600 |
November 26 2019 | $31.92 | $32.16 | $31.79 | $31.81 | 1,534,400 |
November 25 2019 | $32.03 | $32.40 | $31.82 | $31.91 | 1,674,500 |
Daily pricing data for Cinemark dates back to 4/24/2007, and may be incomplete.
