The highest closing price for Cinemark (CNK) last month was $19.77, on April 5. It was down 4.8% for the month. The latest price is $17.68.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
| April 30 2024 | $17.39 | $17.43 | $17.03 | $17.14 | 2,584,902 |
| April 29 2024 | $17.60 | $17.78 | $17.32 | $17.54 | 1,981,671 |
| April 26 2024 | $17.64 | $17.76 | $17.41 | $17.65 | 1,745,244 |
| April 25 2024 | $17.49 | $17.55 | $17.19 | $17.48 | 1,780,549 |
| April 24 2024 | $17.77 | $17.92 | $17.46 | $17.71 | 2,041,133 |
| April 23 2024 | $17.95 | $18.25 | $17.75 | $17.83 | 2,310,603 |
| April 22 2024 | $18.29 | $18.40 | $17.85 | $17.86 | 3,655,872 |
| April 19 2024 | $17.99 | $18.33 | $17.85 | $18.22 | 2,461,901 |
| April 18 2024 | $18.33 | $18.53 | $18.07 | $18.12 | 1,857,600 |
| April 17 2024 | $18.32 | $18.59 | $17.99 | $18.13 | 1,740,364 |
| April 16 2024 | $17.74 | $18.24 | $17.64 | $18.13 | 2,426,483 |
| April 15 2024 | $17.81 | $18.30 | $17.68 | $17.68 | 2,908,696 |
| April 12 2024 | $18.09 | $18.20 | $17.74 | $17.79 | 2,736,454 |
| April 11 2024 | $18.46 | $18.55 | $17.80 | $18.24 | 3,164,891 |
| April 10 2024 | $18.84 | $18.86 | $18.26 | $18.48 | 3,182,521 |
| April 09 2024 | $19.12 | $19.35 | $18.98 | $19.08 | 3,095,478 |
| April 08 2024 | $19.82 | $19.99 | $19.17 | $19.18 | 5,351,189 |
| April 05 2024 | $19.40 | $20.40 | $19.22 | $19.77 | 10,753,390 |
| April 04 2024 | $18.72 | $19.11 | $18.72 | $18.76 | 2,917,971 |
| April 03 2024 | $18.40 | $18.86 | $18.26 | $18.70 | 2,626,300 |
| April 02 2024 | $18.37 | $18.65 | $18.09 | $18.43 | 1,890,921 |
| April 01 2024 | $18.00 | $18.47 | $17.80 | $18.46 | 2,564,343 |
Home
Money Search
Trending Sports
Gallery
Shop
Blog
Examples
Data & Glossary
Elements of Bball
Harden Maze
About
