Stockscreener 앱 받기
32.19
1.74%
-0.6042
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $32.86 | $31.88 | $0.98 | 2,271,282.0 | -1.83% |
| 2024-11-20 | $34.26 | $32.62 | $1.64 | 2,999,695.0 | -1.97% |
| 2024-11-19 | $33.45 | $31.54 | $1.91 | 2,351,016.0 | +4.56% |
| 2024-11-18 | $32.10 | $31.28 | $0.82 | 2,016,411.0 | +0.47% |
| 2024-11-15 | $32.71 | $31.74 | $0.97 | 1,935,434.0 | -0.44% |
| 2024-11-14 | $32.63 | $31.73 | $0.90 | 2,229,357.0 | +0.53% |
| 2024-11-13 | $32.68 | $31.66 | $1.02 | 1,910,909.0 | -2.84% |
| 2024-11-12 | $33.11 | $32.14 | $0.97 | 1,872,284.0 | +1.11% |
| 2024-11-11 | $32.48 | $31.46 | $1.02 | 2,041,477.0 | +2.76% |
| 2024-11-08 | $31.87 | $31.30 | $0.57 | 1,674,078.0 | -0.19% |
| 2024-11-07 | $31.66 | $30.47 | $1.19 | 2,320,044.0 | +2.63% |
| 2024-11-06 | $30.92 | $29.77 | $1.15 | 3,465,920.0 | +3.60% |
| 2024-11-05 | $30.20 | $29.66 | $0.547 | 2,056,390.0 | +0.41% |
| 2024-11-04 | $30.08 | $29.10 | $0.98 | 1,946,443.0 | -0.94% |
| 2024-11-01 | $30.06 | $28.91 | $1.15 | 3,154,131.0 | +0.34% |
| 2024-10-31 | $31.09 | $28.44 | $2.65 | 4,161,570.0 | -2.40% |
| 2024-10-30 | $30.69 | $29.54 | $1.15 | 3,477,002.0 | +2.76% |
| 2024-10-29 | $30.10 | $29.03 | $1.07 | 3,196,451.0 | +0.99% |
| 2024-10-28 | $29.55 | $28.69 | $0.86 | 2,898,729.0 | +2.37% |
| 2024-10-25 | $28.87 | $28.25 | $0.62 | 2,024,625.0 | +1.70% |
| 2024-10-24 | $28.45 | $27.99 | $0.46 | 1,530,671.0 | -0.46% |
| 2024-10-23 | $28.64 | $28.00 | $0.635 | 1,416,091.0 | -0.46% |
| 2024-10-22 | $29.00 | $28.35 | $0.655 | 1,341,368.0 | -0.32% |
Cinemark Holdings Inc 주식 (CNK) 연도별 가격 이력
이 심층 분석에서는 Cinemark Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CNK 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cinemark Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $34.26 | $28.91 | $5.35 | 34,244,871.0 | +8.20% |
| 2024-10 | $31.09 | $26.28 | $4.81 | 53,196,015.0 | +6.86% |
| 2024-09 | $29.07 | $26.75 | $2.32 | 45,262,085.0 | +1.68% |
| 2024-08 | $28.43 | $22.93 | $5.50 | 62,093,207.0 | +16.12% |
| 2024-07 | $23.86 | $20.43 | $3.43 | 61,591,040.0 | +9.07% |
| 2024-06 | $21.66 | $16.32 | $5.34 | 57,906,049.0 | +25.19% |
| 2024-05 | $19.31 | $16.68 | $2.63 | 63,057,147.0 | +0.76% |
| 2024-04 | $20.40 | $17.03 | $3.37 | 64,430,005.0 | -4.62% |
| 2024-03 | $19.22 | $16.76 | $2.46 | 53,551,858.0 | +3.22% |
| 2024-02 | $17.53 | $13.45 | $4.08 | 74,619,676.0 | +25.89% |
| 2024-01 | $14.87 | $13.19 | $1.68 | 59,126,863.0 | -1.85% |
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.92 | $13.67 | $2.25 | 59,815,529.0 | -1.12% |
| 2023-11 | $17.45 | $13.80 | $3.65 | 67,183,048.0 | -13.58% |
| 2023-10 | $19.85 | $15.11 | $4.74 | 71,409,582.0 | -10.14% |
| 2023-09 | $18.59 | $15.93 | $2.66 | 46,515,459.0 | +12.71% |
| 2023-08 | $18.46 | $15.45 | $3.01 | 66,475,336.0 | -2.46% |
| 2023-07 | $17.47 | $14.37 | $3.10 | 61,708,549.0 | +1.15% |
| 2023-06 | $18.85 | $15.65 | $3.20 | 47,666,323.0 | +3.06% |
| 2023-05 | $17.47 | $15.56 | $1.91 | 52,725,270.0 | -5.15% |
| 2023-04 | $17.09 | $14.29 | $2.79 | 46,751,110.0 | +14.13% |
| 2023-03 | $14.93 | $12.07 | $2.86 | 62,167,464.0 | +8.67% |
| 2023-02 | $14.04 | $11.42 | $2.62 | 59,230,414.0 | +13.99% |
| 2023-01 | $11.95 | $8.33 | $3.62 | 74,511,608.0 | +37.88% |
Cinemark Holdings Inc 주식 (CNK) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $14.50 | $8.28 | $6.22 | 77,513,213.0 | -36.37% |
| 2022-11 | $14.10 | $10.05 | $4.04 | 63,142,650.0 | +28.28% |
| 2022-10 | $12.95 | $9.07 | $3.88 | 79,800,286.0 | -12.39% |
| 2022-09 | $14.35 | $11.77 | $2.58 | 53,498,201.0 | -13.99% |
| 2022-08 | $19.73 | $14.01 | $5.72 | 57,637,815.0 | -23.19% |
| 2022-07 | $19.76 | $14.61 | $5.15 | 52,316,733.0 | +22.04% |
| 2022-06 | $17.38 | $13.40 | $3.97 | 38,351,862.0 | -11.54% |
| 2022-05 | $17.59 | $13.88 | $3.71 | 54,739,470.0 | +7.06% |
| 2022-04 | $17.66 | $15.46 | $2.20 | 44,759,362.0 | -8.22% |
| 2022-03 | $18.24 | $14.39 | $3.85 | 59,167,639.0 | -1.48% |
| 2022-02 | $18.95 | $14.81 | $4.14 | 56,222,382.0 | +16.16% |
| 2022-01 | $17.78 | $13.37 | $4.41 | 57,518,090.0 | -6.33% |
6.62%
1.23%
자본화:
|
볼륨(24시간):