Cinemark Holdings, Inc. - Price History
Monthly price history for CNK (Cinemark Holdings, Inc.)
Date | Adjusted price | Real price |
---|---|---|
March 2024 | 17.97 USD | 17.97 USD |
February 2024 | 17.46 USD | 17.46 USD |
January 2024 | 13.83 USD | 13.83 USD |
December 2023 | 14.09 USD | 14.09 USD |
November 2023 | 14.25 USD | 14.25 USD |
October 2023 | 16.49 USD | 16.49 USD |
September 2023 | 18.35 USD | 18.35 USD |
August 2023 | 16.28 USD | 16.28 USD |
July 2023 | 16.69 USD | 16.69 USD |
June 2023 | 16.50 USD | 16.50 USD |
May 2023 | 16.01 USD | 16.01 USD |
April 2023 | 16.88 USD | 16.88 USD |
March 2023 | 14.79 USD | 14.79 USD |
February 2023 | 13.61 USD | 13.61 USD |
January 2023 | 11.94 USD | 11.94 USD |
December 2022 | 8.66 USD | 8.66 USD |
November 2022 | 13.61 USD | 13.61 USD |
October 2022 | 10.61 USD | 10.61 USD |
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 | 38.85 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 | 32.97 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 | 38.71 USD | 43.20 USD |
March 2017 | 39.74 USD | 44.34 USD |
February 2017 | 37.26 USD | 41.87 USD |
January 2017 | 37.82 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 | 33.84 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 | 29.48 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 | 26.92 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 | 7.89 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: 17.97USD
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.60 USD
P/E Ratio: 25.07
Exchange: NYQ
Sector: Communication Services
Industry: Entertainment
Volume: 3.1 million
Ebitda: 147.5 millionMarket Capitalization: 2.2 billion
Average Dividend Frequency: 3