CNK(CNK)
CNK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $26.26 | $26.72 | $26.08 | $26.41 | 1.78M |
| 5/19/2026 | $26.74 | $27.02 | $26.14 | $26.30 | 1.76M |
| 5/18/2026 | $25.88 | $27.02 | $25.87 | $26.83 | 1.57M |
| 5/15/2026 | $26.42 | $26.52 | $25.78 | $25.96 | 1.57M |
| 5/14/2026 | $26.43 | $26.98 | $26.34 | $26.36 | 1.11M |
| 5/13/2026 | $26.14 | $26.44 | $25.89 | $26.29 | 1.74M |
| 5/12/2026 | $26.86 | $27.18 | $26.27 | $26.28 | 1.77M |
| 5/11/2026 | $27.24 | $27.57 | $26.58 | $26.76 | 1.96M |
| 5/8/2026 | $27.53 | $27.71 | $26.70 | $27.06 | 1.51M |
| 5/7/2026 | $27.92 | $28.21 | $27.44 | $27.47 | 1.37M |
| 5/6/2026 | $27.30 | $28.18 | $27.30 | $27.73 | 2.34M |
| 5/5/2026 | $27.29 | $27.61 | $26.97 | $27.00 | 2.13M |
| 5/4/2026 | $27.69 | $29.00 | $27.08 | $27.26 | 3.26M |
| 5/1/2026 | $29.11 | $29.82 | $27.39 | $27.62 | 4.79M |
| 4/30/2026 | $28.82 | $29.70 | $28.60 | $29.52 | 2.53M |
| 4/29/2026 | $28.98 | $29.23 | $28.50 | $29.01 | 1.45M |
| 4/28/2026 | $29.68 | $29.68 | $29.07 | $29.25 | 922,828 |
| 4/27/2026 | $29.00 | $29.67 | $28.84 | $29.44 | 2.77M |
| 4/24/2026 | $28.34 | $28.60 | $28.07 | $28.48 | 1.40M |
| 4/23/2026 | $28.83 | $29.00 | $28.44 | $28.60 | 2.20M |
| 4/22/2026 | $28.97 | $29.13 | $28.28 | $28.53 | 1.37M |
| 4/21/2026 | $30.27 | $30.55 | $28.78 | $28.87 | 2.54M |
| 4/20/2026 | $29.93 | $30.57 | $29.60 | $30.26 | 3.01M |
| 4/17/2026 | $30.12 | $30.68 | $29.39 | $30.01 | 2.83M |
| 4/16/2026 | $29.51 | $30.18 | $29.32 | $30.00 | 2.61M |
| 4/15/2026 | $30.49 | $30.63 | $29.60 | $29.90 | 2.44M |
| 4/14/2026 | $30.14 | $30.68 | $30.08 | $30.46 | 2.49M |
| 4/13/2026 | $30.01 | $30.64 | $29.98 | $30.37 | 1.20M |
| 4/10/2026 | $30.76 | $30.89 | $30.24 | $30.37 | 1.10M |
| 4/9/2026 | $29.62 | $31.08 | $29.48 | $30.87 | 1.92M |
| 4/8/2026 | $30.79 | $30.95 | $29.60 | $29.72 | 1.87M |
| 4/7/2026 | $30.00 | $30.21 | $29.67 | $29.88 | 1.39M |
| 4/6/2026 | $29.50 | $30.25 | $29.48 | $30.13 | 2.68M |
| 4/2/2026 | $28.54 | $29.44 | $27.55 | $29.24 | 2.60M |
| 4/1/2026 | $28.60 | $28.90 | $28.35 | $28.54 | 1.46M |
| 3/31/2026 | $27.75 | $28.71 | $27.22 | $28.52 | 1.97M |
| 3/30/2026 | $28.02 | $28.28 | $27.67 | $27.80 | 1.92M |
| 3/27/2026 | $27.69 | $28.07 | $27.32 | $28.06 | 1.74M |
| 3/26/2026 | $27.38 | $28.13 | $27.32 | $28.11 | 1.29M |
| 3/25/2026 | $28.29 | $28.40 | $27.51 | $27.67 | 1.44M |
| 3/24/2026 | $27.71 | $28.28 | $27.59 | $28.15 | 1.41M |
| 3/23/2026 | $26.74 | $28.08 | $26.69 | $27.81 | 2.33M |
| 3/20/2026 | $26.55 | $26.95 | $26.17 | $26.43 | 2.66M |
| 3/19/2026 | $26.51 | $27.13 | $26.03 | $26.37 | 1.38M |
| 3/18/2026 | $26.74 | $27.15 | $26.48 | $26.63 | 1.29M |
| 3/17/2026 | $26.50 | $27.02 | $26.21 | $26.76 | 1.36M |
| 3/16/2026 | $26.03 | $26.51 | $25.01 | $26.39 | 1.27M |
| 3/13/2026 | $25.91 | $26.31 | $25.27 | $25.78 | 1.91M |
| 3/12/2026 | $25.91 | $26.19 | $25.41 | $25.51 | 2.80M |
| 3/11/2026 | $26.81 | $27.05 | $25.86 | $26.01 | 1.95M |
| 3/10/2026 | $26.73 | $27.18 | $26.39 | $26.66 | 1.74M |
| 3/9/2026 | $27.56 | $27.74 | $26.44 | $27.07 | 1.99M |
| 3/6/2026 | $27.98 | $28.18 | $27.57 | $27.65 | 2.16M |
| 3/5/2026 | $28.55 | $28.86 | $28.18 | $28.25 | 1.75M |
| 3/4/2026 | $28.76 | $29.16 | $28.25 | $28.61 | 1.90M |
| 3/3/2026 | $28.19 | $28.97 | $27.82 | $28.68 | 3.17M |
| 3/2/2026 | $27.90 | $28.96 | $27.69 | $28.55 | 4.03M |
| 2/27/2026 | $27.48 | $28.73 | $27.13 | $28.24 | 5.66M |
| 2/26/2026 | $26.51 | $27.05 | $26.19 | $26.72 | 4.48M |
| 2/25/2026 | $25.70 | $26.17 | $25.43 | $26.01 | 1.87M |
| 2/24/2026 | $25.98 | $26.20 | $25.38 | $25.66 | 1.94M |
| 2/23/2026 | $26.35 | $26.54 | $25.41 | $25.90 | 2.25M |
| 2/20/2026 | $26.37 | $26.69 | $25.96 | $26.49 | 1.81M |