Stockscreener 앱 받기
30.83
1.72%
-0.54
Cinemark Holdings Inc 주식 (CNK) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $31.59 | $30.51 | $1.08 | 2,949,422.0 | -1.72% |
| 2024-12-19 | $32.06 | $31.11 | $0.9539 | 2,138,385.0 | +1.46% |
| 2024-12-18 | $32.23 | $30.91 | $1.32 | 2,986,690.0 | -2.03% |
| 2024-12-17 | $31.89 | $31.08 | $0.81 | 1,914,548.0 | -1.90% |
| 2024-12-16 | $32.47 | $31.66 | $0.81 | 2,597,959.0 | +0.03% |
| 2024-12-13 | $33.13 | $32.13 | $1.00 | 1,755,398.0 | -2.63% |
| 2024-12-12 | $33.68 | $32.78 | $0.90 | 1,904,772.0 | +0.00% |
| 2024-12-11 | $33.90 | $32.74 | $1.16 | 1,910,035.0 | -1.73% |
| 2024-12-10 | $34.20 | $33.12 | $1.08 | 2,477,034.0 | +0.90% |
| 2024-12-09 | $34.80 | $33.20 | $1.60 | 3,136,367.0 | -5.32% |
| 2024-12-06 | $35.34 | $34.62 | $0.715 | 1,680,993.0 | -0.73% |
| 2024-12-05 | $35.83 | $35.26 | $0.5699 | 1,329,580.0 | +0.28% |
| 2024-12-04 | $35.69 | $34.63 | $1.06 | 1,844,380.0 | -0.45% |
| 2024-12-03 | $36.07 | $35.00 | $1.07 | 2,484,945.0 | -1.44% |
| 2024-12-02 | $36.28 | $34.97 | $1.31 | 4,562,032.0 | +4.35% |
| 2024-11-29 | $34.99 | $34.14 | $0.85 | 1,855,631.0 | +0.99% |
| 2024-11-27 | $34.43 | $33.12 | $1.31 | 2,731,876.0 | +4.08% |
| 2024-11-26 | $33.96 | $32.58 | $1.38 | 7,614,492.0 | -1.23% |
| 2024-11-25 | $33.75 | $32.60 | $1.15 | 3,102,142.0 | +1.90% |
| 2024-11-22 | $32.66 | $31.93 | $0.73 | 2,385,706.0 | +1.18% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $36.28 | $30.51 | $5.77 | 38,621,962.0 | -10.69% |
| 2024-11 | $34.99 | $28.91 | $6.08 | 53,096,892.0 | +16.03% |
| 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% |
1.40%
0.44%
자본화:
|
볼륨(24시간):