The closing price for Cinemark (CNK) in 2017 was $31.96, on December 29, 2017. It was down 7.3% for the year. The latest price is $33.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 29 2017 | $31.94 | $32.28 | $31.81 | $31.96 | 720,457 |
December 28 2017 | $31.35 | $31.85 | $31.19 | $31.83 | 769,558 |
December 27 2017 | $31.64 | $31.66 | $31.21 | $31.36 | 747,098 |
December 26 2017 | $32.92 | $32.97 | $31.56 | $31.61 | 1,713,125 |
December 22 2017 | $33.12 | $33.35 | $32.78 | $32.99 | 513,516 |
December 21 2017 | $33.18 | $33.45 | $33.11 | $33.27 | 872,118 |
December 20 2017 | $33.24 | $33.42 | $32.70 | $33.07 | 676,502 |
December 19 2017 | $33.05 | $33.18 | $32.78 | $32.94 | 1,221,015 |
December 18 2017 | $33.07 | $33.36 | $32.53 | $33.00 | 1,345,393 |
December 15 2017 | $32.69 | $33.08 | $32.40 | $32.45 | 2,286,583 |
December 14 2017 | $32.94 | $33.17 | $32.67 | $33.15 | 665,906 |
December 13 2017 | $33.50 | $33.61 | $32.86 | $33.00 | 705,152 |
December 12 2017 | $33.49 | $33.78 | $33.39 | $33.48 | 1,080,663 |
December 11 2017 | $33.02 | $33.41 | $32.92 | $33.36 | 1,385,059 |
December 08 2017 | $32.71 | $33.11 | $32.45 | $33.08 | 1,023,059 |
December 07 2017 | $32.02 | $32.65 | $31.89 | $32.57 | 779,420 |
December 06 2017 | $32.83 | $32.89 | $32.11 | $32.13 | 724,538 |
December 05 2017 | $33.60 | $33.91 | $32.65 | $32.74 | 1,554,432 |
December 04 2017 | $33.12 | $33.62 | $33.01 | $33.42 | 1,567,030 |
December 01 2017 | $33.17 | $33.37 | $32.55 | $32.90 | 898,874 |
November 30 2017 | $33.86 | $33.99 | $32.74 | $33.14 | 2,582,784 |
November 29 2017 | $33.16 | $33.78 | $33.16 | $33.69 | 2,132,535 |
November 28 2017 | $31.68 | $33.56 | $31.54 | $32.96 | 2,324,083 |
November 27 2017 | $31.37 | $31.87 | $31.18 | $31.78 | 1,035,649 |
November 24 2017 | $30.70 | $31.31 | $30.49 | $31.18 | 570,706 |
Daily pricing data for Cinemark dates back to 4/24/2007, and may be incomplete.
