The closing price for Cinemark (CNK) in September 2023 was $18.29, on September 29, 2023. It was up 11.3% for the month. The latest price is $25.76.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 29 2023 | $18.17 | $18.53 | $18.10 | $18.29 | 2,502,817 |
September 28 2023 | $18.12 | $18.41 | $17.96 | $18.13 | 1,873,040 |
September 27 2023 | $17.95 | $18.16 | $17.71 | $18.03 | 2,036,320 |
September 26 2023 | $18.02 | $18.46 | $17.94 | $17.95 | 2,965,068 |
September 25 2023 | $17.64 | $18.50 | $17.52 | $18.05 | 2,964,379 |
September 22 2023 | $17.86 | $18.36 | $17.53 | $17.58 | 2,982,669 |
September 21 2023 | $17.13 | $18.28 | $17.12 | $17.71 | 4,774,739 |
September 20 2023 | $17.40 | $17.65 | $17.14 | $17.17 | 1,548,995 |
September 19 2023 | $16.80 | $17.42 | $16.70 | $17.35 | 2,480,793 |
September 18 2023 | $16.69 | $17.10 | $16.36 | $16.84 | 2,027,440 |
September 15 2023 | $16.35 | $16.89 | $16.35 | $16.72 | 4,545,834 |
September 14 2023 | $16.63 | $16.86 | $16.34 | $16.47 | 1,449,246 |
September 13 2023 | $16.43 | $16.63 | $16.08 | $16.49 | 1,720,591 |
September 12 2023 | $15.93 | $16.33 | $15.88 | $16.33 | 1,226,503 |
September 11 2023 | $16.31 | $16.56 | $16.04 | $16.05 | 1,763,718 |
September 08 2023 | $16.31 | $16.51 | $15.96 | $16.09 | 1,685,305 |
September 07 2023 | $16.46 | $16.46 | $16.11 | $16.35 | 1,198,842 |
September 06 2023 | $16.69 | $16.69 | $16.30 | $16.55 | 1,533,317 |
September 05 2023 | $16.83 | $17.18 | $16.69 | $16.72 | 3,293,728 |
September 01 2023 | $16.44 | $17.04 | $16.26 | $16.97 | 1,813,086 |
Daily pricing data for Cinemark dates back to 4/24/2007, and may be incomplete.
