Cinemark Holdings, Inc. ( CNK) - Price History
Monthly price history for CNK (Cinemark Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $32.71 | $32.71 |
| June 2026 | $31.73 | $31.73 |
| May 2026 | $28 | $28 |
| April 2026 | $29.42 | $29.52 |
| March 2026 | $28.43 | $28.52 |
| February 2026 | $28.06 | $28.24 |
| January 2026 | $23.53 | $23.68 |
| December 2025 | $23.09 | $23.24 |
| November 2025 | $27.20 | $27.38 |
| October 2025 | $26.75 | $27.01 |
| September 2025 | $27.75 | $28.02 |
| August 2025 | $25.55 | $25.80 |
| July 2025 | $26.53 | $26.87 |
| June 2025 | $29.80 | $30.18 |
| May 2025 | $33.34 | $33.77 |
| April 2025 | $29.46 | $29.91 |
| March 2025 | $24.51 | $24.89 |
| February 2025 | $25.14 | $25.61 |
| January 2025 | $28.10 | $28.63 |
| December 2024 | $30.41 | $30.98 |
| November 2024 | $33.89 | $34.52 |
| October 2024 | $29.20 | $29.75 |
| September 2024 | $27.33 | $27.84 |
| August 2024 | $26.88 | $27.38 |
| July 2024 | $23.15 | $23.58 |
| June 2024 | $21.22 | $21.62 |
| May 2024 | $16.95 | $17.27 |
| April 2024 | $16.82 | $17.14 |
| March 2024 | $17.64 | $17.97 |
| February 2024 | $17.09 | $17.41 |
| January 2024 | $13.58 | $13.83 |
| December 2023 | $13.83 | $14.09 |
| November 2023 | $13.99 | $14.25 |
| October 2023 | $16.19 | $16.49 |
| September 2023 | $18.01 | $18.35 |
| August 2023 | $15.98 | $16.28 |
| July 2023 | $16.38 | $16.69 |
| June 2023 | $16.20 | $16.50 |
| May 2023 | $15.72 | $16.01 |
| April 2023 | $16.57 | $16.88 |
| March 2023 | $14.52 | $14.79 |
| February 2023 | $13.36 | $13.61 |
| January 2023 | $11.72 | $11.94 |
| December 2022 | $8.50 | $8.66 |
| November 2022 | $13.36 | $13.61 |
| October 2022 | $10.42 | $10.61 |
| September 2022 | $11.89 | $12.11 |
| August 2022 | $13.82 | $14.08 |
| July 2022 | $17.99 | $18.33 |
| June 2022 | $14.74 | $15.02 |
| May 2022 | $16.67 | $16.98 |
| April 2022 | $15.57 | $15.86 |
| March 2022 | $16.96 | $17.28 |
| February 2022 | $17.22 | $17.54 |
| January 2022 | $14.82 | $15.10 |
| December 2021 | $15.82 | $16.12 |
| November 2021 | $15.24 | $15.52 |
| October 2021 | $18.45 | $18.80 |
| September 2021 | $18.86 | $19.21 |
| August 2021 | $17.50 | $17.83 |
| July 2021 | $15.24 | $15.53 |
| June 2021 | $21.55 | $21.95 |
| May 2021 | $22.24 | $22.66 |
| April 2021 | $20.81 | $21.20 |
| March 2021 | $20.04 | $20.41 |
| February 2021 | $22.04 | $22.45 |
| January 2021 | $19.87 | $20.24 |
| December 2020 | $17.09 | $17.41 |
| November 2020 | $15.17 | $15.45 |
| October 2020 | $8.04 | $8.19 |
| September 2020 | $9.82 | $10 |
| August 2020 | $14.38 | $14.65 |
| July 2020 | $11.61 | $11.83 |
| June 2020 | $11.34 | $11.55 |
| May 2020 | $14.75 | $15.03 |
| April 2020 | $14.02 | $14.28 |
| March 2020 | $10 | $10.19 |
| February 2020 | $25.10 | $25.96 |
| January 2020 | $30.47 | $31.51 |
| December 2019 | $32.73 | $33.85 |
| November 2019 | $32.43 | $33.87 |
| October 2019 | $35.04 | $36.60 |
| September 2019 | $37 | $38.64 |
| August 2019 | $36.21 | $38.16 |
| July 2019 | $37.88 | $39.92 |
| June 2019 | $34.25 | $36.10 |
| May 2019 | $35.72 | $37.99 |
| April 2019 | $39.54 | $42.05 |
| March 2019 | $37.60 | $39.99 |
| February 2019 | $35.07 | $37.63 |
| January 2019 | $38.14 | $40.92 |
| December 2018 | $33.37 | $35.80 |
| November 2018 | $35.46 | $38.37 |
| October 2018 | $38.42 | $41.57 |
| September 2018 | $37.16 | $40.20 |
| August 2018 | $34.49 | $37.32 |
| July 2018 | $32.92 | $35.92 |
| June 2018 | $32.15 | $35.08 |
| May 2018 | $30.66 | $33.77 |
| April 2018 | $35.56 | $39.17 |
| March 2018 | $34.20 | $37.67 |
| February 2018 | $38.34 | $42.56 |
| January 2018 | $33.16 | $36.80 |
| December 2017 | $31.37 | $34.82 |
| November 2017 | $32.53 | $36.11 |
| October 2017 | $32.48 | $36.34 |
| September 2017 | $32.37 | $36.21 |
| August 2017 | $29.76 | $33.29 |
| July 2017 | $34.47 | $38.90 |
| June 2017 | $34.42 | $38.85 |
| May 2017 | $34.81 | $39.57 |
| April 2017 | $38 | $43.20 |
| March 2017 | $39 | $44.34 |
| February 2017 | $36.58 | $41.87 |
| January 2017 | $37.13 | $42.50 |
| December 2016 | $33.51 | $38.36 |
| November 2016 | $34.80 | $39.84 |
| October 2016 | $34.54 | $39.80 |
| September 2016 | $33.22 | $38.28 |
| August 2016 | $33.54 | $38.65 |
| July 2016 | $32.40 | $37.60 |
| June 2016 | $31.42 | $36.46 |
| May 2016 | $30.94 | $36.18 |
| April 2016 | $29.63 | $34.65 |
| March 2016 | $30.64 | $35.83 |
| February 2016 | $28.07 | $33.10 |
| January 2016 | $25.01 | $29.49 |
| December 2015 | $28.35 | $33.43 |
| November 2015 | $29.43 | $34.70 |
| October 2015 | $29.84 | $35.44 |
| September 2015 | $27.36 | $32.49 |
| August 2015 | $29.94 | $35.55 |
| July 2015 | $33 | $39.46 |
| June 2015 | $33.59 | $40.17 |
| May 2015 | $33.68 | $40.53 |
| April 2015 | $35.42 | $42.63 |
| March 2015 | $37.45 | $45.07 |
| February 2015 | $33.63 | $40.72 |
| January 2015 | $30.70 | $37.17 |
| December 2014 | $29.38 | $35.58 |
| November 2014 | $29.99 | $36.31 |
| October 2014 | $28.97 | $35.32 |
| September 2014 | $27.92 | $34.04 |
| August 2014 | $28.94 | $35.29 |
| July 2014 | $26.71 | $32.80 |
| June 2014 | $28.80 | $35.36 |
| May 2014 | $25.47 | $31.52 |
| April 2014 | $23.93 | $29.62 |
| March 2014 | $23.44 | $29.01 |
| February 2014 | $23.77 | $29.42 |
| January 2014 | $23.48 | $29.31 |
| December 2013 | $26.70 | $33.33 |
| November 2013 | $26.43 | $32.99 |
| October 2013 | $26.09 | $32.81 |
| September 2013 | $25.24 | $31.74 |
| August 2013 | $23.43 | $29.47 |
| July 2013 | $22.96 | $29.12 |
| June 2013 | $22.02 | $27.92 |
| May 2013 | $22.97 | $29.34 |
| April 2013 | $24.18 | $30.89 |
| March 2013 | $23.05 | $29.44 |
| February 2013 | $21.76 | $27.80 |
| January 2013 | $21.87 | $28.14 |
| December 2012 | $20.19 | $25.98 |
| November 2012 | $21.14 | $27.20 |
| October 2012 | $19.03 | $24.69 |
| September 2012 | $17.29 | $22.43 |
| August 2012 | $18.05 | $23.42 |
| July 2012 | $17.86 | $23.38 |
| June 2012 | $17.46 | $22.85 |
| May 2012 | $17.45 | $23.06 |
| April 2012 | $17.37 | $22.96 |
| March 2012 | $16.61 | $21.95 |
| February 2012 | $15.83 | $20.92 |
| January 2012 | $14.77 | $19.72 |
| December 2011 | $13.85 | $18.49 |
| November 2011 | $14.68 | $19.59 |
| October 2011 | $15.32 | $20.67 |
| September 2011 | $14 | $18.88 |
| August 2011 | $15.53 | $20.95 |
| July 2011 | $14.29 | $19.49 |
| June 2011 | $15.19 | $20.71 |
| May 2011 | $15.79 | $21.75 |
| April 2011 | $14.76 | $20.33 |
| March 2011 | $14.05 | $19.35 |
| February 2011 | $14.42 | $20.08 |
| January 2011 | $12.17 | $16.95 |
| December 2010 | $12.38 | $17.24 |
| November 2010 | $12.60 | $17.55 |
| October 2010 | $12.46 | $17.55 |
| September 2010 | $11.43 | $16.10 |
| August 2010 | $10.37 | $14.61 |
| July 2010 | $10.24 | $14.59 |
| June 2010 | $9.23 | $13.15 |
| May 2010 | $11.08 | $15.99 |
| April 2010 | $12.66 | $18.26 |
| March 2010 | $12.71 | $18.34 |
| February 2010 | $11.05 | $16.11 |
| January 2010 | $9.72 | $14.18 |
| December 2009 | $9.85 | $14.37 |
| November 2009 | $8.67 | $12.65 |
| October 2009 | $7.83 | $11.59 |
| September 2009 | $7 | $10.36 |
| August 2009 | $6.78 | $10.04 |
| July 2009 | $7.36 | $11.09 |
| June 2009 | $7.52 | $11.32 |
| May 2009 | $7.05 | $10.62 |
| April 2009 | $5.81 | $8.90 |
| March 2009 | $6.13 | $9.39 |
| February 2009 | $4.90 | $7.69 |
| January 2009 | $5.04 | $7.91 |
| December 2008 | $4.73 | $7.43 |
| November 2008 | $4.79 | $7.53 |
| October 2008 | $5.15 | $8.29 |
| September 2008 | $8.44 | $13.60 |
| August 2008 | $9.12 | $14.69 |
| July 2008 | $8.98 | $14.66 |
| June 2008 | $8 | $13.06 |
| May 2008 | $8.87 | $14.47 |
| April 2008 | $8.96 | $14.81 |
| March 2008 | $7.74 | $12.79 |
| February 2008 | $8.63 | $14.44 |
| January 2008 | $8.55 | $14.30 |
| December 2007 | $10.16 | $17 |
| November 2007 | $9.97 | $16.69 |
| October 2007 | $10.17 | $17.21 |
| September 2007 | $10.97 | $18.56 |
| August 2007 | $10.63 | $17.98 |
| July 2007 | $9.60 | $16.35 |
| June 2007 | $10.50 | $17.89 |
| May 2007 | $11.36 | $19.35 |
| April 2007 | $11.09 | $18.90 |
CNK
Price: $32.71
52 week price:
Dividend Yield: 1.11%
5-year range yield:
Forward Dividend Yield: 1.10%
Payout Ratio Range:
Dividend Per Share: 0.36 USD
Earnings Per Share: 1.30 USD
P/E Ratio: 21.13
Exchange: NYQ
Sector: Communication Services
Industry: Entertainment
Country: United States
Volume: 3.1 million
Ebitda: 147.5 millionMarket Capitalization: 3.7 billion
Average Dividend Frequency: 4
Years Paying Dividends: 2