Cinemark Holdings, Inc. - Price History

Monthly price history for CNK (Cinemark Holdings, Inc.)

DateAdjusted priceReal price
September 2022 12.11 USD 12.11 USD
August 2022 14.08 USD 14.08 USD
July 2022 18.33 USD 18.33 USD
June 2022 15.02 USD 15.02 USD
May 2022 16.98 USD 16.98 USD
April 2022 15.86 USD 15.86 USD
March 2022 17.28 USD 17.28 USD
February 2022 17.54 USD 17.54 USD
January 2022 15.10 USD 15.10 USD
December 2021 16.12 USD 16.12 USD
November 2021 15.52 USD 15.52 USD
October 2021 18.80 USD 18.80 USD
September 2021 19.21 USD 19.21 USD
August 2021 17.83 USD 17.83 USD
July 2021 15.53 USD 15.53 USD
June 2021 21.95 USD 21.95 USD
May 2021 22.66 USD 22.66 USD
April 2021 21.20 USD 21.20 USD
March 2021 20.41 USD 20.41 USD
February 2021 22.45 USD 22.45 USD
January 2021 20.24 USD 20.24 USD
December 2020 17.41 USD 17.41 USD
November 2020 15.45 USD 15.45 USD
October 2020 8.19 USD 8.19 USD
September 2020 10.00 USD 10.00 USD
August 2020 14.65 USD 14.65 USD
July 2020 11.83 USD 11.83 USD
June 2020 11.55 USD 11.55 USD
May 2020 15.03 USD 15.03 USD
April 2020 14.28 USD 14.28 USD
March 2020 10.19 USD 10.19 USD
February 2020 25.57 USD 25.96 USD
January 2020 31.04 USD 31.51 USD
December 2019 33.35 USD 33.85 USD
November 2019 33.04 USD 33.87 USD
October 2019 35.70 USD 36.60 USD
September 2019 37.69 USD 38.64 USD
August 2019 36.89 USD 38.16 USD
July 2019 38.59 USD 39.92 USD
June 2019 34.90 USD 36.10 USD
May 2019 36.39 USD 37.99 USD
April 2019 40.28 USD 42.05 USD
March 2019 38.31 USD 39.99 USD
February 2019 35.73 USD 37.63 USD
January 2019 38.86 USD 40.92 USD
December 2018 33.99 USD 35.80 USD
November 2018 36.13 USD 38.37 USD
October 2018 39.14 USD 41.57 USD
September 2018 37.85 USD 40.20 USD
August 2018 35.14 USD 37.32 USD
July 2018 33.54 USD 35.92 USD
June 2018 32.75 USD 35.08 USD
May 2018 31.23 USD 33.77 USD
April 2018 36.23 USD 39.17 USD
March 2018 34.84 USD 37.67 USD
February 2018 39.06 USD 42.56 USD
January 2018 33.78 USD 36.80 USD
December 2017 31.96 USD 34.82 USD
November 2017 33.14 USD 36.11 USD
October 2017 33.09 USD 36.34 USD
September 2017 32.98 USD 36.21 USD
August 2017 30.32 USD 33.29 USD
July 2017 35.11 USD 38.90 USD
June 2017 35.07 USD 38.85 USD
May 2017 35.46 USD 39.57 USD
April 2017 38.72 USD 43.20 USD
March 2017 39.74 USD 44.34 USD
February 2017 37.26 USD 41.87 USD
January 2017 37.83 USD 42.50 USD
December 2016 34.14 USD 38.36 USD
November 2016 35.46 USD 39.84 USD
October 2016 35.19 USD 39.80 USD
September 2016 33.85 USD 38.28 USD
August 2016 34.17 USD 38.65 USD
July 2016 33.01 USD 37.60 USD
June 2016 32.01 USD 36.46 USD
May 2016 31.52 USD 36.18 USD
April 2016 30.19 USD 34.65 USD
March 2016 31.22 USD 35.83 USD
February 2016 28.60 USD 33.10 USD
January 2016 25.48 USD 29.49 USD
December 2015 28.88 USD 33.43 USD
November 2015 29.98 USD 34.70 USD
October 2015 30.40 USD 35.44 USD
September 2015 27.87 USD 32.49 USD
August 2015 30.50 USD 35.55 USD
July 2015 33.61 USD 39.46 USD
June 2015 34.22 USD 40.17 USD
May 2015 34.31 USD 40.53 USD
April 2015 36.09 USD 42.63 USD
March 2015 38.15 USD 45.07 USD
February 2015 34.26 USD 40.72 USD
January 2015 31.27 USD 37.17 USD
December 2014 29.93 USD 35.58 USD
November 2014 30.55 USD 36.31 USD
October 2014 29.51 USD 35.32 USD
September 2014 28.44 USD 34.04 USD
August 2014 29.49 USD 35.29 USD
July 2014 27.21 USD 32.80 USD
June 2014 29.34 USD 35.36 USD
May 2014 25.94 USD 31.52 USD
April 2014 24.38 USD 29.62 USD
March 2014 23.88 USD 29.01 USD
February 2014 24.22 USD 29.42 USD
January 2014 23.92 USD 29.31 USD
December 2013 27.20 USD 33.33 USD
November 2013 26.93 USD 32.99 USD
October 2013 26.58 USD 32.81 USD
September 2013 25.71 USD 31.74 USD
August 2013 23.87 USD 29.47 USD
July 2013 23.40 USD 29.12 USD
June 2013 22.43 USD 27.92 USD
May 2013 23.40 USD 29.34 USD
April 2013 24.64 USD 30.89 USD
March 2013 23.48 USD 29.44 USD
February 2013 22.17 USD 27.80 USD
January 2013 22.28 USD 28.14 USD
December 2012 20.57 USD 25.98 USD
November 2012 21.53 USD 27.20 USD
October 2012 19.39 USD 24.69 USD
September 2012 17.61 USD 22.43 USD
August 2012 18.39 USD 23.42 USD
July 2012 18.20 USD 23.38 USD
June 2012 17.78 USD 22.85 USD
May 2012 17.78 USD 23.06 USD
April 2012 17.70 USD 22.96 USD
March 2012 16.92 USD 21.95 USD
February 2012 16.13 USD 20.92 USD
January 2012 15.05 USD 19.72 USD
December 2011 14.11 USD 18.49 USD
November 2011 14.95 USD 19.59 USD
October 2011 15.61 USD 20.67 USD
September 2011 14.26 USD 18.88 USD
August 2011 15.82 USD 20.95 USD
July 2011 14.56 USD 19.49 USD
June 2011 15.47 USD 20.71 USD
May 2011 16.09 USD 21.75 USD
April 2011 15.04 USD 20.33 USD
March 2011 14.31 USD 19.35 USD
February 2011 14.69 USD 20.08 USD
January 2011 12.40 USD 16.95 USD
December 2010 12.61 USD 17.24 USD
November 2010 12.84 USD 17.55 USD
October 2010 12.69 USD 17.55 USD
September 2010 11.64 USD 16.10 USD
August 2010 10.56 USD 14.61 USD
July 2010 10.43 USD 14.59 USD
June 2010 9.40 USD 13.15 USD
May 2010 11.29 USD 15.99 USD
April 2010 12.89 USD 18.26 USD
March 2010 12.95 USD 18.34 USD
February 2010 11.25 USD 16.11 USD
January 2010 9.91 USD 14.18 USD
December 2009 10.04 USD 14.37 USD
November 2009 8.84 USD 12.65 USD
October 2009 7.98 USD 11.59 USD
September 2009 7.13 USD 10.36 USD
August 2009 6.91 USD 10.04 USD
July 2009 7.50 USD 11.09 USD
June 2009 7.66 USD 11.32 USD
May 2009 7.18 USD 10.62 USD
April 2009 5.92 USD 8.90 USD
March 2009 6.24 USD 9.39 USD
February 2009 4.99 USD 7.69 USD
January 2009 5.13 USD 7.91 USD
December 2008 4.82 USD 7.43 USD
November 2008 4.88 USD 7.53 USD
October 2008 5.24 USD 8.29 USD
September 2008 8.60 USD 13.60 USD
August 2008 9.29 USD 14.69 USD
July 2008 9.15 USD 14.66 USD
June 2008 8.15 USD 13.06 USD
May 2008 9.04 USD 14.47 USD
April 2008 9.13 USD 14.81 USD
March 2008 7.88 USD 12.79 USD
February 2008 8.79 USD 14.44 USD
January 2008 8.71 USD 14.30 USD
December 2007 10.35 USD 17.00 USD
November 2007 10.16 USD 16.69 USD
October 2007 10.37 USD 17.21 USD
September 2007 11.18 USD 18.56 USD
August 2007 10.83 USD 17.98 USD
July 2007 9.78 USD 16.35 USD
June 2007 10.70 USD 17.89 USD
May 2007 11.57 USD 19.35 USD
April 2007 11.30 USD 18.90 USD

CNK

Price: 12.11USD

52 week range price:
12.98
23.15

Dividend Yield: 2.35%

Forward Dividend Yield: 6.53%

Payout Ratio Range:
-92.73%
8334.00%

Earnings Per Share: 0.76 USD

P/E Ratio: -3.63

Exchange: NYQ

Sector: Communication Services

Industry: Entertainment

Volume: 1.9 million

Ebitda: 147.5 million

Market Capitalization: 1.6 billion

Average Dividend Frequency: 3

Links: