NYSE:CNK | Historical Stock Price | Cinemark Holdings, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2007-04-24 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.52$10.49$16.88$27.16$43.71$70.342007-04-242026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$38.36$57.09512,400——
2016-12-29$38.47$57.25395,100——
2016-12-28$38.44$57.21416,500——
2016-12-27$38.49$57.28464,000——
2016-12-23$38.44$57.21440,500——
2016-12-22$38.71$57.61591,100——
2016-12-21$39.49$58.77845,100——
2016-12-20$39.40$58.64563,600——
2016-12-19$39.00$58.04701,700——
2016-12-16$38.84$57.801,248,500——
2016-12-15$38.91$57.91562,200——
2016-12-14$39.16$58.28914,500——
2016-12-13$39.34$58.551,303,400——
2016-12-12$39.32$58.52738,700——
2016-12-09$39.47$58.741,085,100——
2016-12-08$39.54$58.85733,500——
2016-12-07$39.22$58.37985,900——
2016-12-06$38.99$58.03678,600——
2016-12-05$38.45$57.221,584,500——
2016-12-02$37.93$56.451,056,200——
2016-12-01$39.30$58.49956,800——
2016-11-30$39.84$59.29844,700——
2016-11-29$41.00$60.62833,700——
2016-11-28$41.61$61.52554,800——
2016-11-25$42.01$62.11122,100——
2016-11-23$41.69$61.64245,100——
2016-11-22$41.55$61.43602,500——
2016-11-21$41.50$61.36509,100——
2016-11-18$41.73$61.70400,100——
2016-11-17$42.23$62.44731,800——
2016-11-16$41.74$61.71453,000——
2016-11-15$41.87$61.90830,800——
2016-11-14$41.66$61.591,248,800——
2016-11-11$40.67$60.13845,300——
2016-11-10$40.01$59.15989,300——
2016-11-09$40.03$59.18968,900——
2016-11-08$40.29$59.571,098,200——
2016-11-07$40.55$59.95834,300——
2016-11-04$39.84$58.901,061,500——
2016-11-03$40.03$59.18775,100——
2016-11-02$39.72$58.73584,800——
2016-11-01$39.63$58.59545,100——
2016-10-31$39.80$58.84526,900——
2016-10-28$38.82$57.39333,400——
2016-10-27$38.82$57.39709,300——
2016-10-26$39.75$58.77328,400——
2016-10-25$39.81$58.86265,700——
2016-10-24$40.00$59.14308,800——
2016-10-21$39.96$59.08352,400——
2016-10-20$39.97$59.09509,300——
2016-10-19$39.99$59.12325,700——
2016-10-18$39.90$58.99567,900——
2016-10-17$39.82$58.87879,600——
2016-10-14$39.98$59.11792,500——
2016-10-13$39.67$58.65410,100——
2016-10-12$39.49$58.39352,600——
2016-10-11$39.51$58.41668,700——
2016-10-10$39.75$58.77393,300——
2016-10-07$39.56$58.49558,200——
2016-10-06$39.63$58.59793,200——
2016-10-05$38.88$57.48666,900——
2016-10-04$38.16$56.42393,700——
2016-10-03$38.81$57.38395,400——
2016-09-30$38.28$56.60434,300——
2016-09-29$38.13$56.37298,500——
2016-09-28$38.43$56.82294,300——
2016-09-27$38.23$56.52299,800——
2016-09-26$37.96$56.12391,800——
2016-09-23$38.54$56.98354,000——
2016-09-22$38.49$56.911,024,300——
2016-09-21$38.10$56.331,115,600——
2016-09-20$38.05$56.26291,300——
2016-09-19$38.29$56.61340,500——
2016-09-16$38.50$56.92677,600——
2016-09-15$38.53$56.97329,200——
2016-09-14$38.02$56.21351,100——
2016-09-13$38.39$56.76447,400——
2016-09-12$38.76$57.31496,400——
2016-09-09$38.31$56.64607,400——
2016-09-08$38.65$57.14378,000——
2016-09-07$38.90$57.51361,100——
2016-09-06$38.75$57.29346,200——
2016-09-02$39.00$57.66472,500——
2016-09-01$38.60$57.07738,100——
2016-08-31$38.65$57.14579,300——
2016-08-30$38.37$56.73707,500——
2016-08-29$38.03$56.23401,200——
2016-08-26$38.11$55.95808,000——
2016-08-25$38.57$56.62508,700——
2016-08-24$38.52$56.55597,900——
2016-08-23$37.90$55.64253,800——
2016-08-22$37.72$55.37219,200——
2016-08-19$37.93$55.68310,900——
2016-08-18$38.37$56.33486,000——
2016-08-17$37.98$55.75558,600——
2016-08-16$38.00$55.78536,000——
2016-08-15$37.91$55.65776,200——
2016-08-12$37.96$55.73541,800——
2016-08-11$38.18$56.05933,300——
2016-08-10$37.31$54.77810,300——
2016-08-09$37.71$55.361,326,300——
2016-08-08$38.02$55.811,255,700——
2016-08-05$37.26$54.70784,400——
2016-08-04$37.47$55.01830,400——
2016-08-03$36.72$53.911,009,400——
2016-08-02$36.60$53.73726,700——
2016-08-01$37.12$54.491,197,400——
2016-07-29$37.60$55.20502,400——
2016-07-28$37.63$55.24692,400——
2016-07-27$37.70$55.342,029,900——
2016-07-26$38.35$56.301,256,900——
2016-07-25$39.14$57.46733,500——
2016-07-22$39.27$57.65572,200——
2016-07-21$38.67$56.771,112,400——
2016-07-20$38.14$55.99782,900——
2016-07-19$38.12$55.96800,100——
2016-07-18$38.00$55.78595,300——
2016-07-15$37.66$55.29643,300——
2016-07-14$37.69$55.331,555,300——
2016-07-13$37.18$54.58671,800——
2016-07-12$36.86$54.11666,200——
2016-07-11$36.21$53.16558,600——
2016-07-08$35.47$52.07701,500——
2016-07-07$35.11$51.54427,400——
2016-07-06$35.23$51.721,024,300——
2016-07-05$35.79$52.54466,900——
2016-07-01$36.32$53.32705,600——
2016-06-30$36.46$53.521,366,200——
2016-06-29$35.25$51.751,824,100——
2016-06-28$33.00$48.44764,900——
2016-06-27$33.35$48.96807,100——
2016-06-24$33.71$49.491,107,200——
2016-06-23$34.69$50.93399,700——
2016-06-22$34.08$50.03348,600——
2016-06-21$33.91$49.78340,100——
2016-06-20$34.32$50.38528,000——
2016-06-17$34.08$50.03790,900——
2016-06-16$33.80$49.62285,600——
2016-06-15$33.97$49.87733,000——
2016-06-14$33.44$49.091,040,300——
2016-06-13$33.20$48.74783,700——
2016-06-10$33.78$49.59849,300——
2016-06-09$34.15$50.13577,300——
2016-06-08$34.47$50.60510,100——
2016-06-07$34.83$51.13666,600——
2016-06-06$34.82$51.12683,800——
2016-06-03$35.82$52.19598,100——
2016-06-02$36.40$53.03732,400——
2016-06-01$35.80$52.16586,700——
2016-05-31$36.18$52.71684,500——
2016-05-27$36.38$53.00333,900——
2016-05-26$36.12$52.62351,900——
2016-05-25$35.90$52.30402,100——
2016-05-24$35.89$52.29487,800——
2016-05-23$35.82$52.19441,400——
2016-05-20$35.58$51.84481,400——
2016-05-19$35.10$51.14459,700——
2016-05-18$35.36$51.52626,100——
2016-05-17$34.92$50.88444,200——
2016-05-16$35.76$52.10606,900——
2016-05-13$35.30$51.43532,800——
2016-05-12$35.57$51.82460,800——
2016-05-11$35.86$52.25687,600——
2016-05-10$35.94$52.36924,100——
2016-05-09$35.18$51.26503,200——
2016-05-06$35.22$51.31349,700——
2016-05-05$35.30$51.43351,100——
2016-05-04$35.05$51.07350,000——
2016-05-03$35.23$51.33344,900——
2016-05-02$35.43$51.62682,500——
2016-04-29$34.65$50.481,047,200——
2016-04-28$36.12$52.62543,800——
2016-04-27$36.05$52.52608,300——
2016-04-26$35.54$51.78637,100——
2016-04-25$35.54$51.78303,400——
2016-04-22$35.77$52.11394,200——
2016-04-21$35.41$51.59302,800——
2016-04-20$35.70$52.01387,900——
2016-04-19$35.62$51.90307,800——
2016-04-18$35.77$52.11432,800——
2016-04-15$35.23$51.33430,500——
2016-04-14$35.04$51.05372,300——
2016-04-13$34.74$50.61875,500——
2016-04-12$33.70$49.10923,100——
2016-04-11$33.91$49.40567,000——
2016-04-08$34.20$49.83368,600——
2016-04-07$34.15$49.75353,500——
2016-04-06$34.72$50.59811,000——
2016-04-05$34.55$50.34795,700——
2016-04-04$34.99$50.981,036,400——
2016-04-01$35.20$51.28888,900——
2016-03-31$35.83$52.20718,300——
2016-03-30$35.85$52.23520,900——
2016-03-29$36.56$53.27866,000——
2016-03-28$35.80$52.16458,200——
2016-03-24$35.65$51.94541,300——
2016-03-23$35.49$51.71547,000——
2016-03-22$36.02$52.48535,300——
2016-03-21$36.22$52.77654,000——
2016-03-18$36.23$52.791,868,400——
2016-03-17$35.57$51.821,063,700——
2016-03-16$35.42$51.60953,800——
2016-03-15$35.06$51.081,145,500——
2016-03-14$35.19$51.27869,800——
2016-03-11$34.68$50.53616,300——
2016-03-10$33.84$49.30829,700——
2016-03-09$33.38$48.63516,900——
2016-03-08$33.52$48.84817,700——
2016-03-07$33.30$48.52799,600——
2016-03-04$32.95$48.011,426,700——
2016-03-03$32.49$47.341,403,600——
2016-03-02$32.41$46.831,049,000——
2016-03-01$33.88$48.951,640,400——
2016-02-29$33.10$47.821,487,700——
2016-02-26$33.01$47.691,685,000——
2016-02-25$31.52$45.54766,600——
2016-02-24$31.55$45.58985,400——
2016-02-23$30.67$44.31970,500——
2016-02-22$30.71$44.371,030,800——
2016-02-19$29.83$43.10528,200——
2016-02-18$29.36$42.42751,900——
2016-02-17$29.47$42.581,001,600——
2016-02-16$29.17$42.141,050,400——
2016-02-12$28.56$41.261,250,300——
2016-02-11$28.09$40.58998,900——
2016-02-10$27.68$39.99985,000——
2016-02-09$27.26$39.391,080,700——
2016-02-08$27.15$39.231,055,000——
2016-02-05$27.47$39.691,130,800——
2016-02-04$28.86$41.701,555,200——
2016-02-03$28.19$40.73815,400——
2016-02-02$28.41$41.05604,400——
2016-02-01$29.36$42.42877,800——
2016-01-29$29.49$42.611,030,400——
2016-01-28$28.78$41.58617,500——
2016-01-27$29.45$42.55604,700——
2016-01-26$30.22$43.66452,700——
2016-01-25$29.41$42.491,038,300——
2016-01-22$30.21$43.65672,000——
2016-01-21$29.68$42.881,033,400——
2016-01-20$30.00$43.341,540,900——
2016-01-19$30.56$44.15893,000——
2016-01-15$30.39$43.911,439,800——
2016-01-14$30.85$44.57991,000——
2016-01-13$31.22$45.11949,700——
2016-01-12$31.49$45.50788,800——
2016-01-11$31.57$45.61856,000——
2016-01-08$31.03$44.83796,000——
2016-01-07$30.93$44.691,009,400——
2016-01-06$31.80$45.941,452,900——
2016-01-05$31.66$45.74843,000——
2016-01-04$31.89$46.071,183,200——