The closing price for Cinemark (CNK) in 2019 was $33.24, on December 31, 2019. It was down 0.9% for the year. The latest price is $29.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $33.37 | $33.57 | $33.13 | $33.24 | 954,922 |
December 30 2019 | $33.39 | $33.77 | $33.34 | $33.39 | 992,490 |
December 27 2019 | $33.45 | $33.71 | $33.26 | $33.37 | 1,323,101 |
December 26 2019 | $33.54 | $33.67 | $33.16 | $33.36 | 1,701,729 |
December 24 2019 | $33.19 | $33.75 | $33.19 | $33.38 | 1,754,253 |
December 23 2019 | $34.26 | $34.27 | $33.05 | $33.17 | 2,409,887 |
December 20 2019 | $34.85 | $35.09 | $34.11 | $34.23 | 3,135,578 |
December 19 2019 | $34.86 | $34.98 | $34.26 | $34.59 | 2,168,272 |
December 18 2019 | $34.33 | $34.94 | $34.01 | $34.85 | 1,713,223 |
December 17 2019 | $34.13 | $34.68 | $34.10 | $34.49 | 1,767,673 |
December 16 2019 | $34.21 | $34.59 | $34.09 | $34.18 | 1,502,525 |
December 13 2019 | $34.14 | $34.23 | $33.74 | $33.78 | 1,128,508 |
December 12 2019 | $33.51 | $34.22 | $33.47 | $34.08 | 942,366 |
December 11 2019 | $33.58 | $33.81 | $33.21 | $33.50 | 704,432 |
December 10 2019 | $33.67 | $33.99 | $33.34 | $33.53 | 953,407 |
December 09 2019 | $33.55 | $33.78 | $33.36 | $33.71 | 1,277,708 |
December 06 2019 | $33.67 | $33.99 | $33.48 | $33.60 | 1,529,810 |
December 05 2019 | $33.26 | $33.73 | $33.23 | $33.57 | 1,860,486 |
December 04 2019 | $33.49 | $33.88 | $33.24 | $33.27 | 1,451,760 |
December 03 2019 | $33.10 | $33.52 | $32.88 | $33.39 | 1,599,397 |
December 02 2019 | $33.02 | $33.43 | $32.85 | $33.34 | 1,501,676 |
November 29 2019 | $32.87 | $33.29 | $32.82 | $32.93 | 797,093 |
November 27 2019 | $32.20 | $33.18 | $32.13 | $33.01 | 1,388,568 |
November 26 2019 | $32.30 | $32.55 | $32.17 | $32.19 | 1,534,409 |
November 25 2019 | $32.41 | $32.79 | $32.21 | $32.29 | 1,674,956 |
Daily pricing data for Cinemark dates back to 4/24/2007, and may be incomplete.
