Cinemark Holdings Inc Cinemark Holdings Inc. Common Stockのデータ

Cinemark Holdings Inc Cinemark Holdings Inc. Common Stockの基本情報

名前 Cinemark Holdings Inc Cinemark Holdings Inc. Common Stock
ティッカー CNK
国 United States
上場年 2007.0
セクター Consumer Services

Cinemark Holdings Inc Cinemark Holdings Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 21.5 20.78 21.08 21.28 4223100.0 21.28
2021-02-12 21.04 20.3 20.57 20.58 2512100.0 20.58
2021-02-11 21.38 20.03 20.65 20.57 3201200.0 20.57
2021-02-10 21.15 19.5 19.74 20.84 5090600.0 20.84
2021-02-09 19.93 19.01 19.66 19.56 3073300.0 19.56
2021-02-08 20.04 19.37 19.89 19.81 3337500.0 19.81
2021-02-05 20.5 19.64 20.1 19.82 3743500.0 19.82
2021-02-04 20.19 19.38 19.82 20.19 3133900.0 20.19
2021-02-03 19.94 18.88 18.93 19.79 4338900.0 19.79
2021-02-02 20.44 18.76 20.44 18.85 7552400.0 18.85
2021-02-01 21.0 19.47 20.56 20.45 4941600.0 20.45
2021-01-29 22.2 19.75 21.14 20.24 6730800.0 20.24
2021-01-28 22.05 19.5 21.0 21.27 10702000.0 21.27
2021-01-27 27.85 21.4 25.91 22.02 32598400.0 22.02
2021-01-26 21.52 19.78 21.47 20.99 10209300.0 20.99
2021-01-25 23.58 19.68 19.68 21.24 13602600.0 21.24
2021-01-22 19.67 17.84 17.98 19.56 5104700.0 19.56
2021-01-21 19.14 18.5 19.11 18.57 3396500.0 18.57
2021-01-20 19.8 18.84 19.7 19.24 3743800.0 19.24
2021-01-19 20.09 19.19 19.65 19.48 4554200.0 19.48
2021-01-15 20.16 18.65 19.83 19.11 6502200.0 19.11
2021-01-14 19.65 17.75 17.79 18.98 8110100.0 18.98
2021-01-13 17.86 17.29 17.78 17.69 4226700.0 17.69
2021-01-12 17.92 16.93 16.98 17.72 5275200.0 17.72
2021-01-11 17.29 16.78 17.07 16.9 4549500.0 16.9
2021-01-08 17.79 17.15 17.19 17.47 3388800.0 17.47
2021-01-07 17.7 16.81 17.26 17.12 4013700.0 17.12
2021-01-06 17.45 16.74 16.9 17.16 5704500.0 17.16
2021-01-05 16.8 16.1 16.14 16.59 3448800.0 16.59
2021-01-04 17.67 16.11 17.64 16.16 6484400.0 16.16
2020-12-31 17.93 17.32 17.9 17.41 4061000.0 17.41
2020-12-30 17.96 17.46 17.52 17.78 4358500.0 17.78
2020-12-29 18.04 17.03 17.17 17.42 6711700.0 17.42
2020-12-28 18.28 16.54 16.75 16.97 8217100.0 16.97
2020-12-24 16.74 16.25 16.51 16.51 2359600.0 16.51
2020-12-23 16.84 15.6 15.6 16.58 7384800.0 16.58
2020-12-22 16.33 15.51 16.11 15.52 4538500.0 15.52
2020-12-21 16.15 15.23 15.4 16.12 8122200.0 16.12
2020-12-18 16.78 16.05 16.78 16.23 8078300.0 16.23
2020-12-17 16.7 15.85 16.02 16.67 6152300.0 16.67
2020-12-16 16.39 15.64 15.89 15.97 5602600.0 15.97
2020-12-15 16.26 15.1 15.57 16.25 7469500.0 16.25
2020-12-14 16.94 15.24 16.31 15.7 11027400.0 15.7
2020-12-11 16.87 14.71 14.84 16.25 23286600.0 16.25
2020-12-10 15.43 14.63 14.88 14.99 10086800.0 14.99
2020-12-09 15.75 14.77 15.3 15.15 13086000.0 15.15
2020-12-08 15.17 13.78 13.96 15.02 14442700.0 15.02
2020-12-07 14.5 13.64 14.03 13.8 12152700.0 13.8
2020-12-04 14.48 13.57 13.99 14.45 21108500.0 14.45
2020-12-03 18.22 13.2 17.3 13.3 44356700.0 13.3
2020-12-02 17.61 15.84 15.95 17.04 11426500.0 17.04
2020-12-01 16.49 15.84 15.96 16.27 7821900.0 16.27
2020-11-30 16.8 15.17 16.8 15.45 9611000.0 15.45
2020-11-27 17.03 16.5 16.64 16.78 2645000.0 16.78
2020-11-25 16.9 16.04 16.49 16.61 5432000.0 16.61
2020-11-24 17.38 16.17 16.21 16.95 10516100.0 16.95
2020-11-23 15.75 14.85 15.11 15.66 8904900.0 15.66
2020-11-20 14.81 14.23 14.46 14.69 6830600.0 14.69
2020-11-19 14.78 14.13 14.24 14.52 7674200.0 14.52
2020-11-18 15.77 14.77 14.99 14.91 10999400.0 14.91
2020-11-17 15.0 13.8 13.91 14.8 9306300.0 14.8
2020-11-16 15.5 13.93 15.44 14.26 15777300.0 14.26
2020-11-13 13.85 12.31 12.34 13.64 11009600.0 13.64
2020-11-12 13.17 11.85 12.74 12.33 11144300.0 12.33
2020-11-11 13.24 12.72 12.85 13.17 9987000.0 13.17
2020-11-10 14.56 12.74 13.6 13.56 24720200.0 13.56
2020-11-09 15.35 11.69 12.67 13.08 50927700.0 13.08
2020-11-06 9.11 8.65 8.84 9.01 6929200.0 9.01
2020-11-05 9.19 8.03 8.45 9.07 11806900.0 9.07
2020-11-04 8.6 8.21 8.5 8.54 6873800.0 8.54
2020-11-03 8.99 8.45 8.46 8.64 7685500.0 8.64
2020-11-02 8.47 8.03 8.3 8.32 6097500.0 8.32
2020-10-30 8.65 7.92 8.32 8.19 6874900.0 8.19
2020-10-29 8.44 7.97 8.18 8.42 5536000.0 8.42
2020-10-28 8.39 7.98 8.06 8.24 6522600.0 8.24
2020-10-27 8.69 8.32 8.66 8.45 4920300.0 8.45
2020-10-26 9.12 8.41 9.04 8.66 8547100.0 8.66
2020-10-23 9.67 8.93 9.31 9.36 10972400.0 9.36
2020-10-22 9.33 8.54 8.66 9.31 9951600.0 9.31
2020-10-21 8.78 8.37 8.53 8.61 7829700.0 8.61
2020-10-20 8.69 8.13 8.48 8.65 9104900.0 8.65
2020-10-19 9.0 8.06 8.06 8.39 19443400.0 8.39
2020-10-16 8.01 7.74 7.93 7.86 7935600.0 7.86
2020-10-15 8.17 7.72 8.06 7.87 7505500.0 7.87
2020-10-14 8.53 7.56 7.56 8.06 16803500.0 8.06
2020-10-13 8.4 7.64 8.28 7.93 19928900.0 7.93
2020-10-12 8.66 8.17 8.41 8.59 7167300.0 8.59
2020-10-09 9.02 8.36 8.88 8.43 11635200.0 8.43
2020-10-08 8.84 8.26 8.5 8.77 14350600.0 8.77
2020-10-07 8.73 8.12 8.65 8.43 14253400.0 8.43
2020-10-06 9.14 8.44 8.5 8.6 20252500.0 8.6
2020-10-05 9.65 8.22 9.46 8.33 29289700.0 8.33
2020-10-02 10.22 9.4 9.41 10.09 5901100.0 10.09
2020-10-01 10.16 9.62 9.98 10.06 6232800.0 10.06
2020-09-30 10.7 9.86 10.4 10.0 7958400.0 10.0
2020-09-29 10.25 9.76 10.21 9.85 6279800.0 9.85
2020-09-28 10.64 10.2 10.64 10.31 5753300.0 10.31
2020-09-25 10.45 9.91 10.15 10.43 6589100.0 10.43
2020-09-24 10.25 9.29 10.25 9.94 10906400.0 9.94
2020-09-23 11.49 10.47 11.25 10.5 9070000.0 10.5
2020-09-22 11.64 11.06 11.17 11.17 6559700.0 11.17
2020-09-21 11.22 10.66 11.12 11.16 9014100.0 11.16
2020-09-18 12.05 11.25 11.95 11.6 7817500.0 11.6
2020-09-17 12.38 11.78 12.17 11.99 6879900.0 11.99
2020-09-16 12.8 12.01 12.4 12.5 5116800.0 12.5
2020-09-15 13.25 11.93 12.18 12.39 8827700.0 12.39
2020-09-14 12.34 11.7 12.1 12.11 6786900.0 12.11
2020-09-11 12.76 11.84 12.76 12.04 7890400.0 12.04
2020-09-10 14.09 12.73 13.64 12.74 9706100.0 12.74
2020-09-09 14.35 13.3 14.31 13.74 7861100.0 13.74
2020-09-08 15.67 14.15 15.39 14.31 8690000.0 14.31
2020-09-04 16.33 15.0 15.95 15.84 7309100.0 15.84
2020-09-03 16.44 14.81 16.01 15.85 10649100.0 15.85
2020-09-02 16.56 15.23 15.47 16.08 10995700.0 16.08
2020-09-01 14.78 14.15 14.49 14.76 4337100.0 14.76
2020-08-31 15.53 14.38 15.53 14.65 7282600.0 14.65
2020-08-28 15.35 14.32 14.44 15.26 10453600.0 15.26
2020-08-27 14.29 13.15 13.19 14.22 8797600.0 14.22
2020-08-26 13.65 13.0 13.54 13.12 4809700.0 13.12
2020-08-25 13.76 12.82 13.65 13.61 8731400.0 13.61
2020-08-24 13.72 11.91 12.38 13.65 9321500.0 13.65
2020-08-21 12.8 12.06 12.19 12.37 9747100.0 12.37
2020-08-20 12.49 11.09 11.29 12.4 16212800.0 12.4
2020-08-19 11.7 11.01 11.16 11.15 18081600.0 11.15
2020-08-18 11.97 10.83 11.83 11.04 23117600.0 11.04
2020-08-17 13.32 12.37 13.16 12.79 4930100.0 12.79
2020-08-14 12.96 11.96 12.05 12.67 6180600.0 12.67
2020-08-13 11.9 11.08 11.38 11.81 5646700.0 11.81
2020-08-12 12.12 11.29 12.0 11.47 3956900.0 11.47
2020-08-11 12.48 11.46 11.51 11.87 8361000.0 11.87
2020-08-10 11.19 10.81 11.1 11.04 5028600.0 11.04
2020-08-07 11.68 10.37 10.45 11.06 15256300.0 11.06
2020-08-06 11.53 10.43 11.46 10.5 12323400.0 10.5
2020-08-05 12.3 11.45 12.06 11.5 7422900.0 11.5
2020-08-04 12.86 11.66 11.85 12.3 3532000.0 12.3
2020-08-03 12.13 11.38 11.78 11.86 3929600.0 11.86
2020-07-31 11.91 11.35 11.91 11.83 2570000.0 11.83
2020-07-30 12.27 11.22 11.24 11.87 3840700.0 11.87
2020-07-29 11.94 11.06 11.26 11.49 8373900.0 11.49
2020-07-28 12.62 11.9 11.95 12.39 2870100.0 12.39
2020-07-27 12.25 11.72 12.22 12.08 2155200.0 12.08
2020-07-24 12.54 12.0 12.49 12.21 3150700.0 12.21
2020-07-23 12.77 12.2 12.56 12.57 2417100.0 12.57
2020-07-22 13.08 12.55 12.73 12.65 2152000.0 12.65
2020-07-21 13.38 12.7 12.98 12.82 3027500.0 12.82
2020-07-20 13.51 12.67 13.47 12.93 2810900.0 12.93
2020-07-17 13.66 13.15 13.58 13.59 2963400.0 13.59
2020-07-16 13.78 13.17 13.53 13.73 3709800.0 13.73
2020-07-15 14.36 12.82 12.98 14.25 4934700.0 14.25
2020-07-14 12.79 12.09 12.61 12.33 3352400.0 12.33
2020-07-13 13.43 12.64 13.2 12.68 3814600.0 12.68
2020-07-10 13.22 12.52 12.77 13.04 2772200.0 13.04
2020-07-09 13.06 12.18 13.04 12.84 3945900.0 12.84
2020-07-08 13.14 11.75 12.18 13.0 4558000.0 13.0
2020-07-07 12.4 11.67 12.3 12.22 4560900.0 12.22
2020-07-06 13.03 12.26 12.53 12.59 4237600.0 12.59
2020-07-02 13.16 12.12 13.06 12.27 4262100.0 12.27
2020-07-01 13.0 11.68 11.72 12.83 6455100.0 12.83
2020-06-30 11.99 11.4 11.61 11.55 4435000.0 11.55
2020-06-29 11.78 10.35 11.01 11.65 6848300.0 11.65
2020-06-26 12.29 11.3 12.28 11.39 15121400.0 11.39
2020-06-25 12.67 12.0 12.16 12.37 4645900.0 12.37
2020-06-24 13.87 12.24 13.59 12.81 4982200.0 12.81
2020-06-23 14.51 13.51 14.32 13.96 4135200.0 13.96
2020-06-22 14.78 13.32 14.06 14.17 5271500.0 14.17
2020-06-19 16.16 13.97 15.88 14.06 6800500.0 14.06
2020-06-18 15.37 14.15 14.51 15.36 3764000.0 15.36
2020-06-17 15.54 14.57 15.16 14.71 4163600.0 14.71
2020-06-16 16.39 15.05 16.32 15.31 3529100.0 15.31
2020-06-15 15.84 14.26 14.48 15.33 4170700.0 15.33
2020-06-12 16.45 14.83 16.32 15.64 3128200.0 15.64
2020-06-11 15.88 14.5 15.19 14.97 5533000.0 14.97
2020-06-10 18.74 16.79 18.73 17.07 4127900.0 17.07
2020-06-09 18.91 17.22 18.89 18.16 4836600.0 18.16
2020-06-08 19.79 18.32 19.37 19.66 4801600.0 19.66
2020-06-05 18.91 17.51 18.41 17.64 5690500.0 17.64
2020-06-04 16.8 15.59 16.37 16.72 5814500.0 16.72
2020-06-03 16.85 15.05 16.08 16.34 5998900.0 16.34
2020-06-02 16.78 15.69 15.78 15.95 5753400.0 15.95
2020-06-01 15.81 14.48 15.03 15.62 2667100.0 15.62
2020-05-29 15.44 14.34 14.89 15.03 3872400.0 15.03
2020-05-28 17.39 15.25 17.28 15.3 4232900.0 15.3
2020-05-27 17.26 15.82 16.21 17.24 6045200.0 17.24
2020-05-26 16.03 14.81 15.08 15.45 5859200.0 15.45
2020-05-22 14.45 13.94 14.26 14.04 2382700.0 14.04
2020-05-21 15.11 13.53 15.0 14.22 4596800.0 14.22
2020-05-20 14.0 13.15 13.21 13.96 3391700.0 13.96
2020-05-19 13.97 12.92 13.29 12.98 4048300.0 12.98
2020-05-18 13.5 12.2 12.45 13.29 6888100.0 13.29
2020-05-15 12.2 11.48 11.8 11.88 2790300.0 11.88
2020-05-14 12.54 11.21 11.92 11.99 4022900.0 11.99
2020-05-13 13.08 11.85 13.06 12.18 4119600.0 12.18
2020-05-12 14.0 13.05 13.72 13.08 2282500.0 13.08
2020-05-11 14.78 13.45 14.75 13.58 4179700.0 13.58
2020-05-08 14.13 13.55 13.91 14.13 3419200.0 14.13
2020-05-07 14.16 12.96 13.08 13.61 3507000.0 13.61
2020-05-06 13.49 12.64 13.32 12.79 3011600.0 12.79
2020-05-05 14.51 13.18 14.29 13.24 3889500.0 13.24
2020-05-04 13.73 12.34 12.86 13.7 4181100.0 13.7
2020-05-01 13.85 12.83 13.64 13.52 4915400.0 13.52
2020-04-30 15.28 13.97 15.1 14.28 8780000.0 14.28
2020-04-29 16.02 14.69 14.93 15.34 7367300.0 15.34
2020-04-28 14.5 13.28 14.0 14.11 5804100.0 14.11
2020-04-27 13.79 12.27 12.38 13.25 5625300.0 13.25
2020-04-24 13.02 12.16 12.88 12.2 4078500.0 12.2
2020-04-23 13.61 12.58 12.98 12.84 3749700.0 12.84
2020-04-22 13.84 12.4 13.74 12.53 4938400.0 12.53
2020-04-21 13.76 12.45 13.03 13.53 5296000.0 13.53
2020-04-20 14.13 12.56 12.95 13.52 4263500.0 13.52
2020-04-17 13.87 12.77 12.77 13.48 7381500.0 13.48
2020-04-16 12.0 10.97 11.36 11.61 3962800.0 11.61
2020-04-15 11.51 10.3 10.77 11.43 6240700.0 11.43
2020-04-14 12.35 11.32 11.73 11.39 4517900.0 11.39
2020-04-13 12.74 10.78 12.56 10.8 5658200.0 10.8
2020-04-09 12.99 11.69 11.9 12.5 9341000.0 12.5
2020-04-08 11.7 10.82 11.7 11.35 4473100.0 11.35
2020-04-07 11.8 10.28 11.16 10.85 7446300.0 10.85
2020-04-06 9.68 8.69 9.23 9.28 4339200.0 9.28
2020-04-03 8.81 8.03 8.72 8.39 4778100.0 8.39
2020-04-02 9.57 8.16 8.16 8.41 7744200.0 8.41
2020-04-01 9.88 7.64 9.78 8.03 8414300.0 8.03
2020-03-31 10.98 10.0 10.24 10.19 2895500.0 10.19
2020-03-30 11.86 10.0 11.79 10.1 3146200.0 10.1
2020-03-27 12.48 11.28 11.95 12.3 2788100.0 12.3
2020-03-26 12.89 11.25 11.95 12.68 4658500.0 12.68
2020-03-25 13.46 11.0 12.74 11.63 5175200.0 11.63
2020-03-24 14.97 11.49 13.52 11.58 4840900.0 11.58
2020-03-23 13.24 9.34 11.51 12.29 7076800.0 12.29
2020-03-20 13.4 10.19 12.28 11.42 13153200.0 11.42
2020-03-19 12.69 6.33 6.56 11.39 11303100.0 11.39
2020-03-18 6.97 5.71 6.81 6.58 15366800.0 6.58
2020-03-17 10.22 6.75 10.21 6.96 13341100.0 6.96
2020-03-16 12.93 8.25 12.7 10.13 9997700.0 10.13
2020-03-13 16.01 13.34 16.01 14.7 7679100.0 14.7
2020-03-12 17.79 14.44 17.72 14.68 7448400.0 14.68
2020-03-11 21.41 19.37 21.24 19.49 3325300.0 19.49
2020-03-10 22.84 19.84 21.76 22.01 3303800.0 22.01
2020-03-09 22.41 20.73 22.35 21.01 4522300.0 21.01
2020-03-06 23.94 21.88 22.16 23.58 5145400.0 23.58
2020-03-05 23.41 22.36 23.11 23.08 4529300.0 23.08
2020-03-04 24.57 22.63 24.54 24.19 3306700.0 23.83
2020-03-03 25.1 23.74 24.91 24.15 2712000.0 23.79
2020-03-02 26.16 23.82 26.1 24.74 3766100.0 24.37
2020-02-28 26.63 24.51 24.55 25.96 4828400.0 25.57
2020-02-27 26.55 23.7 24.78 25.17 8797900.0 24.8
2020-02-26 27.25 25.03 27.15 25.48 6282400.0 25.1
2020-02-25 29.03 26.96 28.77 27.0 4437500.0 26.6
2020-02-24 29.17 28.1 28.36 28.69 3058100.0 28.26
2020-02-21 31.85 28.46 31.5 29.14 7465800.0 28.71
2020-02-20 32.79 31.82 32.1 32.67 1446500.0 32.18
2020-02-19 32.54 31.78 31.85 32.12 1642600.0 31.64
2020-02-18 31.75 30.74 30.77 31.71 1925100.0 31.24