The closing price for Cinemark (CNK) in 2021 was $16.07, on December 31, 2021. It was down 8.6% for the year. The latest price is $29.54.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2021 | $16.34 | $16.58 | $15.91 | $16.07 | 2,037,400 |
December 30 2021 | $16.40 | $16.91 | $16.36 | $16.43 | 2,325,020 |
December 29 2021 | $16.74 | $16.74 | $16.30 | $16.47 | 1,923,924 |
December 28 2021 | $16.47 | $17.24 | $16.46 | $16.69 | 2,184,007 |
December 27 2021 | $17.15 | $17.16 | $16.35 | $16.71 | 3,095,230 |
December 23 2021 | $17.50 | $17.59 | $17.09 | $17.37 | 1,567,395 |
December 22 2021 | $17.17 | $17.38 | $16.77 | $17.27 | 2,333,042 |
December 21 2021 | $16.54 | $17.57 | $16.54 | $17.17 | 2,459,029 |
December 20 2021 | $16.04 | $16.89 | $15.92 | $16.56 | 2,775,495 |
December 17 2021 | $15.88 | $16.75 | $15.71 | $16.16 | 5,699,822 |
December 16 2021 | $16.67 | $16.81 | $15.92 | $16.11 | 1,955,618 |
December 15 2021 | $16.25 | $16.50 | $15.56 | $16.41 | 2,942,266 |
December 14 2021 | $15.67 | $16.37 | $15.55 | $16.21 | 2,449,216 |
December 13 2021 | $16.65 | $16.74 | $15.67 | $16.09 | 2,407,032 |
December 10 2021 | $16.75 | $16.85 | $16.33 | $16.82 | 2,912,420 |
December 09 2021 | $16.65 | $17.25 | $16.56 | $16.84 | 2,053,166 |
December 08 2021 | $17.18 | $17.55 | $16.89 | $17.02 | 2,271,570 |
December 07 2021 | $17.16 | $17.49 | $16.83 | $17.01 | 2,945,160 |
December 06 2021 | $15.45 | $16.96 | $15.45 | $16.56 | 3,557,818 |
December 03 2021 | $15.69 | $15.77 | $14.96 | $15.37 | 3,525,292 |
December 02 2021 | $15.19 | $16.00 | $15.00 | $15.70 | 4,522,466 |
December 01 2021 | $16.44 | $16.63 | $15.15 | $15.16 | 4,924,814 |
November 30 2021 | $15.95 | $16.12 | $14.93 | $15.47 | 8,861,831 |
November 29 2021 | $16.25 | $16.39 | $15.68 | $16.17 | 3,899,317 |
November 26 2021 | $15.54 | $16.11 | $15.45 | $15.95 | 4,645,296 |
Daily pricing data for Cinemark dates back to 4/24/2007, and may be incomplete.
