NYSE - Delayed Quote • USD
Cinemark Holdings, Inc. (CNK)
At close: April 23 at 4:00 PM EDT
After hours: April 23 at 6:53 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 17.95 | 18.25 | 17.75 | 17.83 | 17.83 | 2,310,600 |
Apr 22, 2024 | 18.29 | 18.40 | 17.85 | 17.86 | 17.86 | 3,655,900 |
Apr 19, 2024 | 17.99 | 18.33 | 17.85 | 18.22 | 18.22 | 2,408,200 |
Apr 18, 2024 | 18.33 | 18.53 | 18.07 | 18.12 | 18.12 | 1,857,600 |
Apr 17, 2024 | 18.32 | 18.59 | 17.99 | 18.13 | 18.13 | 1,740,400 |
Apr 16, 2024 | 17.74 | 18.24 | 17.64 | 18.13 | 18.13 | 2,426,500 |
Apr 15, 2024 | 17.81 | 18.30 | 17.68 | 17.68 | 17.68 | 2,908,700 |
Apr 12, 2024 | 18.09 | 18.20 | 17.74 | 17.79 | 17.79 | 2,736,500 |
Apr 11, 2024 | 18.46 | 18.55 | 17.80 | 18.24 | 18.24 | 3,164,900 |
Apr 10, 2024 | 18.84 | 18.86 | 18.26 | 18.48 | 18.48 | 3,182,400 |
Apr 9, 2024 | 19.12 | 19.35 | 18.98 | 19.08 | 19.08 | 3,095,500 |
Apr 8, 2024 | 19.82 | 19.99 | 19.17 | 19.18 | 19.18 | 5,351,200 |
Apr 5, 2024 | 19.40 | 20.40 | 19.22 | 19.77 | 19.77 | 10,753,400 |
Apr 4, 2024 | 18.72 | 19.11 | 18.72 | 18.76 | 18.76 | 2,918,000 |
Apr 3, 2024 | 18.40 | 18.86 | 18.26 | 18.70 | 18.70 | 2,626,300 |
Apr 2, 2024 | 18.37 | 18.65 | 18.09 | 18.43 | 18.43 | 1,890,900 |
Apr 1, 2024 | 18.00 | 18.47 | 17.80 | 18.46 | 18.46 | 2,564,300 |
Mar 28, 2024 | 17.94 | 18.05 | 17.69 | 17.97 | 17.97 | 1,641,300 |
Mar 27, 2024 | 17.74 | 18.07 | 17.63 | 18.07 | 18.07 | 1,626,400 |
Mar 26, 2024 | 17.83 | 18.01 | 17.58 | 17.59 | 17.59 | 1,545,400 |
Mar 25, 2024 | 18.07 | 18.31 | 17.73 | 17.73 | 17.73 | 1,066,100 |
Mar 22, 2024 | 17.76 | 18.05 | 17.67 | 17.97 | 17.97 | 1,295,400 |
Mar 21, 2024 | 17.88 | 18.08 | 17.74 | 17.81 | 17.81 | 1,525,700 |
Mar 20, 2024 | 17.97 | 18.03 | 17.77 | 17.88 | 17.88 | 3,476,300 |
Mar 19, 2024 | 18.26 | 18.36 | 17.96 | 18.03 | 18.03 | 4,040,200 |
Mar 18, 2024 | 18.31 | 18.55 | 18.10 | 18.29 | 18.29 | 2,523,900 |
Mar 15, 2024 | 18.80 | 18.80 | 18.26 | 18.34 | 18.34 | 3,065,800 |
Mar 14, 2024 | 18.95 | 19.22 | 18.59 | 18.85 | 18.85 | 3,781,200 |
Mar 13, 2024 | 18.18 | 18.90 | 18.18 | 18.87 | 18.87 | 3,338,300 |
Mar 12, 2024 | 17.73 | 18.52 | 17.57 | 18.13 | 18.13 | 3,762,400 |
Mar 11, 2024 | 17.09 | 17.70 | 17.01 | 17.66 | 17.66 | 3,960,600 |
Mar 8, 2024 | 17.71 | 17.85 | 17.01 | 17.14 | 17.14 | 1,775,000 |
Mar 7, 2024 | 17.04 | 17.80 | 17.04 | 17.65 | 17.65 | 4,003,500 |
Mar 6, 2024 | 17.31 | 17.43 | 16.95 | 17.06 | 17.06 | 1,704,500 |
Mar 5, 2024 | 17.13 | 17.37 | 16.76 | 17.22 | 17.22 | 2,504,100 |
Mar 4, 2024 | 17.57 | 17.79 | 16.96 | 17.11 | 17.11 | 2,343,500 |
Mar 1, 2024 | 17.25 | 17.63 | 16.83 | 17.58 | 17.58 | 4,635,000 |
Feb 29, 2024 | 17.31 | 17.53 | 17.04 | 17.41 | 17.41 | 4,277,300 |
Feb 28, 2024 | 16.76 | 17.42 | 16.74 | 17.19 | 17.19 | 4,009,900 |
Feb 27, 2024 | 16.09 | 16.85 | 16.05 | 16.81 | 16.81 | 3,645,100 |
Feb 26, 2024 | 16.16 | 16.67 | 16.04 | 16.05 | 16.05 | 3,261,700 |
Feb 23, 2024 | 16.02 | 16.33 | 15.75 | 16.29 | 16.29 | 2,951,100 |
Feb 22, 2024 | 16.35 | 16.68 | 16.02 | 16.09 | 16.09 | 3,830,500 |
Feb 21, 2024 | 16.38 | 16.41 | 15.95 | 16.30 | 16.30 | 2,558,900 |
Feb 20, 2024 | 16.36 | 16.50 | 16.21 | 16.43 | 16.43 | 3,282,800 |
Feb 16, 2024 | 16.45 | 17.00 | 15.70 | 16.54 | 16.54 | 5,024,900 |
Feb 15, 2024 | 15.79 | 16.79 | 15.79 | 16.55 | 16.55 | 10,067,400 |
Feb 14, 2024 | 15.65 | 15.91 | 15.37 | 15.78 | 15.78 | 3,155,500 |
Feb 13, 2024 | 15.09 | 15.67 | 14.68 | 15.45 | 15.45 | 3,376,500 |
Feb 12, 2024 | 14.98 | 15.52 | 14.92 | 15.26 | 15.26 | 3,990,100 |
Feb 9, 2024 | 14.84 | 15.32 | 14.76 | 15.04 | 15.04 | 4,113,900 |
Feb 8, 2024 | 14.59 | 15.05 | 14.50 | 14.88 | 14.88 | 5,254,600 |
Feb 7, 2024 | 14.08 | 14.47 | 14.00 | 14.44 | 14.44 | 2,262,200 |
Feb 6, 2024 | 13.82 | 14.62 | 13.45 | 14.13 | 14.13 | 2,538,400 |
Feb 5, 2024 | 13.98 | 14.16 | 13.80 | 13.94 | 13.94 | 3,427,000 |
Feb 2, 2024 | 13.73 | 14.16 | 13.63 | 14.10 | 14.10 | 1,862,800 |
Feb 1, 2024 | 13.86 | 14.03 | 13.73 | 13.85 | 13.85 | 1,743,600 |
Jan 31, 2024 | 13.86 | 14.33 | 13.73 | 13.83 | 13.83 | 2,051,500 |
Jan 30, 2024 | 14.30 | 14.51 | 13.92 | 13.93 | 13.93 | 3,813,500 |
Jan 29, 2024 | 14.21 | 14.75 | 14.18 | 14.43 | 14.43 | 3,178,800 |
Jan 26, 2024 | 14.13 | 14.32 | 14.04 | 14.26 | 14.26 | 1,763,400 |
Jan 25, 2024 | 14.09 | 14.15 | 13.85 | 14.07 | 14.07 | 2,147,700 |
Jan 24, 2024 | 14.45 | 14.71 | 13.75 | 13.93 | 13.93 | 2,897,100 |
Jan 23, 2024 | 14.59 | 14.87 | 14.15 | 14.25 | 14.25 | 3,567,500 |
Jan 22, 2024 | 14.28 | 14.59 | 14.28 | 14.43 | 14.43 | 3,071,300 |
Jan 19, 2024 | 13.81 | 14.30 | 13.66 | 14.25 | 14.25 | 2,312,900 |
Jan 18, 2024 | 13.64 | 13.87 | 13.54 | 13.74 | 13.74 | 2,925,700 |
Jan 17, 2024 | 13.27 | 13.75 | 13.27 | 13.59 | 13.59 | 2,892,100 |
Jan 16, 2024 | 13.36 | 13.45 | 13.19 | 13.40 | 13.40 | 3,692,800 |
Jan 12, 2024 | 13.35 | 13.56 | 13.19 | 13.50 | 13.50 | 2,749,600 |
Jan 11, 2024 | 13.49 | 13.74 | 13.29 | 13.35 | 13.35 | 3,859,500 |
Jan 10, 2024 | 13.62 | 13.90 | 13.50 | 13.84 | 13.84 | 3,101,000 |
Jan 9, 2024 | 13.72 | 13.84 | 13.52 | 13.66 | 13.66 | 2,730,500 |
Jan 8, 2024 | 13.83 | 13.87 | 13.53 | 13.79 | 13.79 | 1,960,600 |
Jan 5, 2024 | 13.75 | 13.94 | 13.65 | 13.78 | 13.78 | 1,856,100 |
Jan 4, 2024 | 14.00 | 14.00 | 13.70 | 13.82 | 13.82 | 2,827,200 |
Jan 3, 2024 | 13.90 | 14.17 | 13.81 | 13.94 | 13.94 | 2,517,800 |
Jan 2, 2024 | 13.74 | 14.12 | 13.21 | 13.96 | 13.96 | 3,177,600 |
Dec 29, 2023 | 14.15 | 14.19 | 13.90 | 14.09 | 14.09 | 2,570,000 |
Dec 28, 2023 | 13.94 | 14.21 | 13.88 | 14.07 | 14.07 | 2,107,300 |
Dec 27, 2023 | 13.93 | 14.19 | 13.80 | 13.99 | 13.99 | 2,185,400 |
Dec 26, 2023 | 14.06 | 14.21 | 13.81 | 13.91 | 13.91 | 2,442,200 |
Dec 22, 2023 | 14.45 | 14.56 | 14.02 | 14.09 | 14.09 | 2,384,700 |
Dec 21, 2023 | 14.26 | 14.58 | 13.87 | 14.47 | 14.47 | 2,777,200 |
Dec 20, 2023 | 13.92 | 14.62 | 13.67 | 14.14 | 14.14 | 5,776,000 |
Dec 19, 2023 | 14.86 | 15.07 | 14.63 | 14.93 | 14.93 | 2,158,300 |
Dec 18, 2023 | 15.13 | 15.39 | 14.86 | 14.91 | 14.91 | 2,667,500 |
Dec 15, 2023 | 15.41 | 15.45 | 14.95 | 15.29 | 15.29 | 8,235,500 |
Dec 14, 2023 | 15.65 | 15.92 | 15.04 | 15.35 | 15.35 | 3,006,000 |
Dec 13, 2023 | 15.06 | 15.41 | 14.87 | 15.38 | 15.38 | 2,190,200 |
Dec 12, 2023 | 15.18 | 15.35 | 14.94 | 15.02 | 15.02 | 2,124,600 |
Dec 11, 2023 | 14.75 | 15.26 | 14.66 | 15.19 | 15.19 | 2,279,300 |
Dec 8, 2023 | 14.68 | 15.09 | 14.58 | 14.71 | 14.71 | 3,774,800 |
Dec 7, 2023 | 14.24 | 14.69 | 14.16 | 14.67 | 14.67 | 2,301,400 |
Dec 6, 2023 | 14.18 | 14.62 | 14.14 | 14.19 | 14.19 | 2,271,300 |
Dec 5, 2023 | 14.36 | 14.40 | 13.88 | 14.07 | 14.07 | 3,229,800 |
Dec 4, 2023 | 14.63 | 14.93 | 14.40 | 14.79 | 14.79 | 2,392,800 |
Dec 1, 2023 | 14.19 | 14.71 | 14.10 | 14.61 | 14.61 | 2,593,500 |
Nov 30, 2023 | 14.72 | 14.86 | 14.06 | 14.25 | 14.25 | 5,317,100 |
Nov 29, 2023 | 14.51 | 15.09 | 14.51 | 14.72 | 14.72 | 3,566,200 |
Nov 28, 2023 | 14.39 | 14.48 | 14.12 | 14.46 | 14.46 | 2,367,100 |
Nov 27, 2023 | 14.10 | 14.42 | 13.94 | 14.42 | 14.42 | 2,105,700 |
Nov 24, 2023 | 13.89 | 14.23 | 13.80 | 14.22 | 14.22 | 1,212,000 |
Nov 22, 2023 | 14.01 | 14.28 | 13.91 | 13.93 | 13.93 | 1,923,700 |
Nov 21, 2023 | 14.03 | 14.12 | 13.84 | 14.02 | 14.02 | 3,344,400 |
Nov 20, 2023 | 14.46 | 14.50 | 14.07 | 14.16 | 14.16 | 3,121,200 |
Nov 17, 2023 | 14.32 | 14.43 | 14.05 | 14.40 | 14.40 | 3,062,500 |
Nov 16, 2023 | 14.45 | 14.60 | 14.24 | 14.27 | 14.27 | 2,619,100 |
Nov 15, 2023 | 14.70 | 15.08 | 14.45 | 14.48 | 14.48 | 3,459,300 |
Nov 14, 2023 | 14.97 | 15.17 | 14.48 | 14.84 | 14.84 | 3,195,300 |
Nov 13, 2023 | 14.39 | 14.61 | 14.16 | 14.45 | 14.45 | 3,294,400 |
Nov 10, 2023 | 14.75 | 14.90 | 14.08 | 14.51 | 14.51 | 3,214,100 |
Nov 9, 2023 | 15.04 | 15.37 | 14.64 | 14.81 | 14.81 | 3,686,900 |
Nov 8, 2023 | 15.41 | 15.45 | 14.91 | 14.93 | 14.93 | 2,700,400 |
Nov 7, 2023 | 15.17 | 15.60 | 15.04 | 15.42 | 15.42 | 2,914,200 |
Nov 6, 2023 | 16.11 | 16.23 | 15.14 | 15.25 | 15.25 | 6,011,400 |
Nov 3, 2023 | 16.79 | 17.45 | 16.00 | 16.44 | 16.44 | 4,404,500 |
Nov 2, 2023 | 16.77 | 17.09 | 16.59 | 16.85 | 16.85 | 2,998,100 |
Nov 1, 2023 | 16.50 | 16.83 | 16.39 | 16.58 | 16.58 | 2,796,600 |
Oct 31, 2023 | 16.38 | 16.64 | 16.21 | 16.49 | 16.49 | 2,329,900 |
Oct 30, 2023 | 15.67 | 16.45 | 15.64 | 16.35 | 16.35 | 3,208,000 |
Oct 27, 2023 | 15.59 | 16.02 | 15.18 | 15.51 | 15.51 | 3,402,400 |
Oct 26, 2023 | 15.54 | 15.74 | 15.29 | 15.60 | 15.60 | 2,378,000 |
Oct 25, 2023 | 15.35 | 15.64 | 15.11 | 15.49 | 15.49 | 2,457,000 |
Oct 24, 2023 | 15.48 | 15.68 | 15.29 | 15.37 | 15.37 | 2,795,000 |
Oct 23, 2023 | 15.70 | 16.11 | 15.41 | 15.53 | 15.53 | 4,855,400 |
Oct 20, 2023 | 16.10 | 16.24 | 15.71 | 15.75 | 15.75 | 2,741,600 |
Oct 19, 2023 | 16.27 | 16.77 | 16.17 | 16.19 | 16.19 | 2,427,700 |
Oct 18, 2023 | 16.39 | 16.79 | 16.19 | 16.22 | 16.22 | 2,922,900 |
Oct 17, 2023 | 16.32 | 16.99 | 16.29 | 16.50 | 16.50 | 2,790,100 |
Oct 16, 2023 | 17.09 | 17.10 | 16.29 | 16.32 | 16.32 | 4,626,300 |
Oct 13, 2023 | 17.70 | 17.84 | 16.95 | 17.00 | 17.00 | 3,316,600 |
Oct 12, 2023 | 18.50 | 18.59 | 17.52 | 17.96 | 17.96 | 2,988,300 |
Oct 11, 2023 | 18.89 | 19.20 | 18.32 | 18.45 | 18.45 | 3,457,900 |
Oct 10, 2023 | 19.12 | 19.42 | 18.89 | 18.89 | 18.89 | 2,038,600 |
Oct 9, 2023 | 19.41 | 19.66 | 18.95 | 19.07 | 19.07 | 2,863,900 |
Oct 6, 2023 | 18.71 | 19.85 | 18.67 | 19.66 | 19.66 | 5,253,300 |
Oct 5, 2023 | 18.50 | 18.79 | 18.41 | 18.68 | 18.68 | 2,718,400 |
Oct 4, 2023 | 18.06 | 18.63 | 17.92 | 18.60 | 18.60 | 3,260,900 |
Oct 3, 2023 | 18.32 | 18.81 | 18.18 | 18.22 | 18.22 | 4,803,300 |
Oct 2, 2023 | 18.37 | 18.75 | 18.37 | 18.49 | 18.49 | 3,755,200 |
Sep 29, 2023 | 18.23 | 18.60 | 18.16 | 18.35 | 18.35 | 2,502,700 |
Sep 28, 2023 | 18.18 | 18.47 | 18.02 | 18.19 | 18.19 | 1,873,000 |
Sep 27, 2023 | 18.01 | 18.22 | 17.77 | 18.09 | 18.09 | 2,036,300 |
Sep 26, 2023 | 18.08 | 18.52 | 18.00 | 18.01 | 18.01 | 2,965,100 |
Sep 25, 2023 | 17.70 | 18.56 | 17.58 | 18.11 | 18.11 | 2,964,400 |
Sep 22, 2023 | 17.92 | 18.42 | 17.59 | 17.64 | 17.64 | 2,982,700 |
Sep 21, 2023 | 17.19 | 18.34 | 17.18 | 17.77 | 17.77 | 4,774,700 |
Sep 20, 2023 | 17.46 | 17.70 | 17.20 | 17.23 | 17.23 | 1,549,000 |
Sep 19, 2023 | 16.86 | 17.48 | 16.75 | 17.41 | 17.41 | 2,480,600 |
Sep 18, 2023 | 16.74 | 17.16 | 16.41 | 16.90 | 16.90 | 2,027,400 |
Sep 15, 2023 | 16.40 | 16.95 | 16.40 | 16.77 | 16.77 | 4,543,700 |
Sep 14, 2023 | 16.68 | 16.92 | 16.39 | 16.52 | 16.52 | 1,449,200 |
Sep 13, 2023 | 16.48 | 16.68 | 16.13 | 16.54 | 16.54 | 1,720,600 |
Sep 12, 2023 | 15.98 | 16.38 | 15.93 | 16.38 | 16.38 | 1,226,500 |
Sep 11, 2023 | 16.36 | 16.61 | 16.10 | 16.10 | 16.10 | 1,763,700 |
Sep 8, 2023 | 16.36 | 16.56 | 16.01 | 16.14 | 16.14 | 1,685,300 |
Sep 7, 2023 | 16.51 | 16.51 | 16.16 | 16.40 | 16.40 | 1,198,800 |
Sep 6, 2023 | 16.74 | 16.75 | 16.36 | 16.60 | 16.60 | 1,533,300 |
Sep 5, 2023 | 16.89 | 17.24 | 16.74 | 16.78 | 16.78 | 3,293,700 |
Sep 1, 2023 | 16.49 | 17.10 | 16.31 | 17.03 | 17.03 | 1,813,100 |
Aug 31, 2023 | 16.20 | 16.59 | 16.09 | 16.28 | 16.28 | 2,912,500 |
Aug 30, 2023 | 15.61 | 16.20 | 15.61 | 16.06 | 16.06 | 2,330,200 |
Aug 29, 2023 | 15.89 | 15.96 | 15.45 | 15.72 | 15.72 | 3,256,600 |
Aug 28, 2023 | 15.55 | 16.08 | 15.55 | 15.84 | 15.84 | 1,775,100 |
Aug 25, 2023 | 16.01 | 16.14 | 15.50 | 15.69 | 15.69 | 3,298,100 |
Aug 24, 2023 | 16.62 | 16.74 | 16.05 | 16.12 | 16.12 | 5,307,600 |
Aug 23, 2023 | 17.26 | 17.35 | 16.90 | 16.93 | 16.93 | 2,118,700 |
Aug 22, 2023 | 17.83 | 17.86 | 17.16 | 17.25 | 17.25 | 1,927,400 |
Aug 21, 2023 | 17.98 | 18.00 | 17.37 | 17.64 | 17.64 | 1,574,500 |
Aug 18, 2023 | 17.52 | 18.11 | 17.46 | 17.96 | 17.96 | 1,764,600 |
Aug 17, 2023 | 17.92 | 18.07 | 17.68 | 17.71 | 17.71 | 1,977,200 |
Aug 16, 2023 | 17.90 | 17.99 | 17.52 | 17.82 | 17.82 | 1,652,000 |
Aug 15, 2023 | 17.07 | 17.86 | 16.98 | 17.85 | 17.85 | 2,734,700 |
Aug 14, 2023 | 17.37 | 17.43 | 17.01 | 17.24 | 17.24 | 2,405,100 |
Aug 11, 2023 | 17.80 | 17.99 | 17.51 | 17.51 | 17.51 | 1,721,300 |
Aug 10, 2023 | 17.57 | 17.85 | 17.33 | 17.83 | 17.83 | 2,946,200 |
Aug 9, 2023 | 18.46 | 18.46 | 17.46 | 17.53 | 17.53 | 3,195,700 |
Aug 8, 2023 | 18.26 | 18.46 | 17.99 | 18.36 | 18.36 | 3,660,600 |
Aug 7, 2023 | 17.81 | 18.19 | 17.64 | 18.07 | 18.07 | 3,638,600 |
Aug 4, 2023 | 18.00 | 18.45 | 17.39 | 17.53 | 17.53 | 7,533,200 |
Aug 3, 2023 | 17.23 | 17.73 | 17.05 | 17.32 | 17.32 | 3,932,800 |
Aug 2, 2023 | 16.78 | 17.36 | 16.58 | 17.34 | 17.34 | 2,885,500 |
Aug 1, 2023 | 16.48 | 17.01 | 16.32 | 16.94 | 16.94 | 1,942,500 |
Jul 31, 2023 | 16.75 | 17.12 | 16.35 | 16.69 | 16.69 | 3,364,700 |
Jul 28, 2023 | 16.33 | 16.64 | 16.09 | 16.58 | 16.58 | 2,909,800 |
Jul 27, 2023 | 16.10 | 16.43 | 15.96 | 16.09 | 16.09 | 2,255,200 |
Jul 26, 2023 | 15.48 | 15.96 | 15.44 | 15.92 | 15.92 | 2,394,200 |
Jul 25, 2023 | 15.47 | 15.51 | 15.17 | 15.38 | 15.38 | 2,973,200 |
Jul 24, 2023 | 15.89 | 16.14 | 15.33 | 15.39 | 15.39 | 3,926,500 |
Jul 21, 2023 | 15.69 | 16.48 | 14.84 | 15.48 | 15.48 | 4,871,800 |
Jul 20, 2023 | 15.79 | 15.96 | 15.49 | 15.61 | 15.61 | 2,453,000 |
Jul 19, 2023 | 14.70 | 16.00 | 14.37 | 15.91 | 15.91 | 7,077,200 |
Jul 18, 2023 | 15.11 | 15.94 | 15.03 | 15.40 | 15.40 | 2,615,000 |
Jul 17, 2023 | 15.60 | 15.66 | 14.89 | 15.03 | 15.03 | 4,042,900 |
Jul 14, 2023 | 16.10 | 16.25 | 15.31 | 15.56 | 15.56 | 3,249,500 |
Jul 13, 2023 | 16.13 | 16.77 | 15.97 | 16.43 | 16.43 | 1,840,400 |
Jul 12, 2023 | 17.47 | 17.47 | 16.13 | 16.16 | 16.16 | 3,126,600 |
Jul 11, 2023 | 16.25 | 16.44 | 15.78 | 15.94 | 15.94 | 3,240,600 |
Jul 10, 2023 | 15.50 | 16.38 | 15.46 | 16.18 | 16.18 | 2,481,600 |
Jul 7, 2023 | 15.67 | 15.99 | 15.54 | 15.63 | 15.63 | 2,403,900 |
Jul 6, 2023 | 15.68 | 15.84 | 15.46 | 15.55 | 15.55 | 2,805,100 |
Jul 5, 2023 | 16.42 | 16.42 | 15.62 | 15.82 | 15.82 | 2,980,800 |
Jul 3, 2023 | 16.47 | 16.67 | 16.47 | 16.57 | 16.57 | 594,100 |
Jun 30, 2023 | 16.83 | 16.83 | 16.42 | 16.50 | 16.50 | 1,374,000 |
Jun 29, 2023 | 15.99 | 16.84 | 15.99 | 16.69 | 16.69 | 1,971,400 |
Jun 28, 2023 | 15.87 | 16.02 | 15.65 | 15.98 | 15.98 | 1,599,100 |
Jun 27, 2023 | 15.91 | 16.04 | 15.76 | 15.86 | 15.86 | 1,733,400 |
Jun 26, 2023 | 16.10 | 16.15 | 15.90 | 15.92 | 15.92 | 1,833,600 |
Jun 23, 2023 | 16.01 | 16.34 | 15.98 | 16.20 | 16.20 | 2,294,900 |
Jun 22, 2023 | 16.37 | 16.61 | 16.21 | 16.26 | 16.26 | 2,308,400 |
Jun 21, 2023 | 16.44 | 16.60 | 16.21 | 16.42 | 16.42 | 2,008,000 |
Jun 20, 2023 | 16.69 | 16.69 | 16.01 | 16.43 | 16.43 | 3,637,500 |
Jun 16, 2023 | 17.26 | 17.26 | 16.89 | 17.05 | 17.05 | 2,905,400 |
Jun 15, 2023 | 17.21 | 17.28 | 16.81 | 17.14 | 17.14 | 2,447,400 |
Jun 14, 2023 | 17.84 | 17.97 | 16.76 | 17.23 | 17.23 | 4,075,700 |
Jun 13, 2023 | 18.51 | 18.85 | 18.36 | 18.39 | 18.39 | 2,221,200 |
Jun 12, 2023 | 18.66 | 18.82 | 18.33 | 18.46 | 18.46 | 1,892,300 |
Jun 9, 2023 | 18.39 | 18.72 | 18.35 | 18.66 | 18.66 | 2,484,000 |
Jun 8, 2023 | 18.29 | 18.58 | 18.02 | 18.36 | 18.36 | 1,887,300 |
Jun 7, 2023 | 17.96 | 18.37 | 17.69 | 18.28 | 18.28 | 2,923,500 |
Jun 6, 2023 | 17.32 | 17.80 | 17.22 | 17.69 | 17.69 | 2,686,100 |
Jun 5, 2023 | 16.57 | 17.44 | 16.57 | 17.36 | 17.36 | 2,210,300 |
Jun 2, 2023 | 16.52 | 16.93 | 16.47 | 16.82 | 16.82 | 1,500,300 |
Jun 1, 2023 | 16.06 | 16.47 | 15.99 | 16.26 | 16.26 | 2,103,400 |
May 31, 2023 | 16.07 | 16.17 | 15.56 | 16.01 | 16.01 | 3,191,400 |
May 30, 2023 | 16.63 | 16.81 | 15.65 | 16.08 | 16.08 | 3,396,500 |
May 26, 2023 | 16.96 | 17.29 | 16.54 | 16.56 | 16.56 | 1,603,500 |
May 25, 2023 | 16.93 | 16.94 | 16.51 | 16.81 | 16.81 | 1,243,000 |
May 24, 2023 | 16.84 | 17.02 | 16.69 | 16.97 | 16.97 | 1,359,700 |
May 23, 2023 | 16.88 | 17.30 | 16.83 | 17.00 | 17.00 | 1,424,100 |
May 22, 2023 | 16.98 | 17.15 | 16.85 | 16.96 | 16.96 | 1,617,600 |
May 19, 2023 | 17.16 | 17.16 | 16.57 | 16.85 | 16.85 | 1,512,200 |
May 18, 2023 | 17.21 | 17.43 | 16.86 | 17.00 | 17.00 | 1,904,200 |
May 17, 2023 | 16.67 | 17.28 | 16.53 | 17.17 | 17.17 | 2,433,000 |
May 16, 2023 | 16.83 | 16.88 | 16.38 | 16.50 | 16.50 | 1,500,500 |
May 15, 2023 | 16.62 | 17.12 | 16.43 | 16.94 | 16.94 | 2,573,500 |
May 12, 2023 | 16.50 | 16.70 | 16.36 | 16.45 | 16.45 | 1,626,700 |
May 11, 2023 | 16.87 | 16.89 | 16.36 | 16.47 | 16.47 | 2,093,300 |
May 10, 2023 | 17.25 | 17.31 | 16.76 | 17.05 | 17.05 | 2,201,600 |
May 9, 2023 | 16.32 | 17.22 | 16.26 | 16.95 | 16.95 | 3,612,500 |
May 8, 2023 | 16.69 | 17.47 | 16.26 | 16.32 | 16.32 | 4,570,400 |
May 5, 2023 | 16.99 | 17.28 | 15.98 | 16.14 | 16.14 | 5,179,800 |
May 4, 2023 | 16.25 | 16.56 | 16.01 | 16.51 | 16.51 | 3,555,800 |
May 3, 2023 | 16.75 | 17.04 | 16.46 | 16.48 | 16.48 | 1,648,400 |
May 2, 2023 | 16.87 | 17.00 | 16.40 | 16.83 | 16.83 | 2,644,600 |
May 1, 2023 | 16.82 | 17.18 | 16.62 | 17.10 | 17.10 | 2,484,400 |
Apr 28, 2023 | 16.50 | 17.09 | 16.48 | 16.88 | 16.88 | 2,148,200 |
Apr 27, 2023 | 16.00 | 16.61 | 15.87 | 16.60 | 16.60 | 2,098,500 |
Apr 26, 2023 | 16.00 | 16.21 | 15.72 | 15.89 | 15.89 | 1,730,100 |
Apr 25, 2023 | 16.27 | 16.36 | 15.94 | 16.04 | 16.04 | 2,055,800 |
Apr 24, 2023 | 16.45 | 16.56 | 16.18 | 16.47 | 16.47 | 1,783,700 |
Related Tickers
IMAX IMAX Corporation
17.44
+1.69%
AMCX AMC Networks Inc.
11.57
+5.66%
AMC AMC Entertainment Holdings, Inc.
3.3900
-0.88%
MCS The Marcus Corporation
13.55
+1.65%
CGX.TO Cineplex Inc.
8.32
+3.23%
PLAY Dave & Buster's Entertainment, Inc.
56.13
+2.84%
WMG Warner Music Group Corp.
32.14
-2.78%
AH91.F AMC Entertainment Holdings, Inc.
3.2475
+0.68%
PARAA Paramount Global
23.12
+2.35%
LGF-B Lions Gate Entertainment Corp.
9.94
+4.96%