Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
CNK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 21.71 | 0.93 | 4.48% | 21.23 | 21.90 | 21.13 | 5,404,419 |
| Jul 17 2024 | 20.78 | -0.07 | -0.34% | 20.80 | 20.97 | 20.45 | 2,206,965 |
| Jul 16 2024 | 20.85 | -0.44 | -2.07% | 21.14 | 21.33 | 20.43 | 2,530,143 |
| Jul 15 2024 | 21.29 | -0.31 | -1.44% | 21.71 | 21.71 | 20.88 | 2,393,205 |
| Jul 12 2024 | 21.60 | 0.04 | 0.19% | 21.68 | 21.88 | 21.435 | 3,204,019 |
| Jul 11 2024 | 21.56 | 0.07 | 0.33% | 21.55 | 21.735 | 21.24 | 2,216,876 |
| Jul 10 2024 | 21.49 | -0.18 | -0.83% | 21.68 | 21.75 | 21.10 | 3,045,093 |
| Jul 09 2024 | 21.67 | -0.17 | -0.78% | 21.95 | 22.14 | 21.62 | 2,485,071 |
| Jul 08 2024 | 21.84 | 0.11 | 0.51% | 21.95 | 22.19 | 21.46 | 3,630,745 |
| Jul 05 2024 | 21.73 | 0.37 | 1.73% | 21.20 | 21.78 | 21.13 | 2,927,538 |
| Jul 03 2024 | 21.36 | -0.06 | -0.28% | 21.50 | 21.61 | 21.175 | 1,119,629 |
| Jul 02 2024 | 21.42 | -0.15 | -0.70% | 21.60 | 21.70 | 21.3871 | 2,072,901 |
| Jul 01 2024 | 21.57 | -0.05 | -0.23% | 21.69 | 21.87 | 21.16 | 3,301,710 |
| Jun 28 2024 | 21.62 | 0.48 | 2.27% | 21.28 | 21.66 | 20.92 | 3,160,264 |
| Jun 27 2024 | 21.14 | -0.11 | -0.52% | 21.24 | 21.45 | 20.98 | 1,996,117 |
| Jun 26 2024 | 21.25 | -0.17 | -0.79% | 21.29 | 21.49 | 20.98 | 2,179,619 |
| Jun 25 2024 | 21.42 | 0.67 | 3.23% | 20.84 | 21.49 | 20.792 | 4,023,498 |
| Jun 24 2024 | 20.75 | 1.27 | 6.52% | 20.285 | 20.785 | 20.00 | 5,549,503 |
| Jun 21 2024 | 19.48 | 0.09 | 0.46% | 19.43 | 19.83 | 19.19 | 3,465,005 |
| Jun 20 2024 | 19.39 | -0.36 | -1.82% | 19.75 | 19.97 | 19.045 | 2,787,827 |
| Jun 18 2024 | 19.75 | 0.59 | 3.08% | 19.16 | 19.92 | 19.12 | 4,014,655 |
| Jun 17 2024 | 19.16 | 0.83 | 4.53% | 18.46 | 19.20 | 18.46 | 4,502,955 |
| Jun 14 2024 | 18.33 | 0.50 | 2.80% | 17.70 | 18.35 | 17.43 | 2,932,180 |
| Jun 13 2024 | 17.83 | -0.04 | -0.22% | 17.87 | 18.29 | 17.77 | 2,599,350 |
| Jun 12 2024 | 17.87 | 0.72 | 4.20% | 17.41 | 18.12 | 17.36 | 3,949,164 |
| Jun 11 2024 | 17.15 | 0.34 | 2.02% | 16.76 | 17.55 | 16.62 | 2,634,310 |
| Jun 10 2024 | 16.81 | 0.01 | 0.06% | 16.63 | 16.94 | 16.595 | 1,836,563 |
| Jun 07 2024 | 16.80 | -0.08 | -0.47% | 16.72 | 16.99 | 16.67 | 2,626,061 |
| Jun 06 2024 | 16.88 | 0.41 | 2.49% | 16.42 | 17.095 | 16.40 | 2,617,094 |
| Jun 05 2024 | 16.47 | -0.18 | -1.08% | 16.65 | 16.685 | 16.32 | 3,420,331 |
| Jun 04 2024 | 16.65 | -0.45 | -2.63% | 16.92 | 17.18 | 16.65 | 2,560,724 |
| Jun 03 2024 | 17.10 | -0.17 | -0.98% | 17.31 | 17.35 | 16.90 | 2,168,885 |
| May 31 2024 | 17.27 | 0.28 | 1.65% | 17.06 | 17.29 | 16.893 | 2,093,655 |
| May 30 2024 | 16.99 | 0.04 | 0.24% | 17.04 | 17.24 | 16.94 | 3,797,185 |
| May 29 2024 | 16.95 | -0.14 | -0.82% | 17.00 | 17.29 | 16.945 | 1,846,477 |
| May 28 2024 | 17.09 | -0.79 | -4.42% | 17.87 | 17.87 | 17.01 | 3,181,813 |
| May 24 2024 | 17.88 | 0.13 | 0.73% | 17.88 | 18.035 | 17.735 | 1,376,892 |
| May 23 2024 | 17.75 | -0.01 | -0.06% | 17.52 | 18.04 | 17.52 | 1,344,855 |
| May 22 2024 | 17.76 | 0.28 | 1.60% | 17.45 | 17.76 | 17.23 | 2,833,010 |
| May 21 2024 | 17.48 | -0.20 | -1.13% | 17.54 | 17.89 | 17.345 | 2,616,244 |
| May 20 2024 | 17.68 | 0.00 | 0.00% | 17.68 | 17.84 | 17.5042 | 1,485,538 |
| May 17 2024 | 17.68 | -0.13 | -0.73% | 17.82 | 17.91 | 17.38 | 2,629,154 |
| May 16 2024 | 17.81 | -0.92 | -4.91% | 18.74 | 18.89 | 17.80 | 3,383,488 |
| May 15 2024 | 18.73 | -0.05 | -0.27% | 18.75 | 18.86 | 18.39 | 4,228,790 |
| May 14 2024 | 18.78 | 0.75 | 4.16% | 18.38 | 19.31 | 18.16 | 6,292,604 |
| May 13 2024 | 18.03 | 0.85 | 4.95% | 17.19 | 18.37 | 17.18 | 4,374,851 |
| May 10 2024 | 17.18 | -0.04 | -0.23% | 17.22 | 17.30 | 17.115 | 1,452,293 |
| May 09 2024 | 17.22 | -0.15 | -0.86% | 17.22 | 17.465 | 17.08 | 1,471,472 |
| May 08 2024 | 17.37 | -0.01 | -0.06% | 17.26 | 17.41 | 17.10 | 1,889,818 |
| May 07 2024 | 17.38 | 0.37 | 2.18% | 16.75 | 17.41 | 16.682 | 2,397,695 |
| May 06 2024 | 17.01 | -0.71 | -4.01% | 17.68 | 17.86 | 16.995 | 3,133,969 |
| May 03 2024 | 17.72 | 0.13 | 0.74% | 17.87 | 18.52 | 17.56 | 3,420,745 |
| May 02 2024 | 17.59 | 0.16 | 0.92% | 18.30 | 18.77 | 17.16 | 3,622,494 |
| May 01 2024 | 17.43 | 0.29 | 1.69% | 17.12 | 17.66 | 16.98 | 5,392,714 |
| Apr 30 2024 | 17.14 | -0.40 | -2.28% | 17.39 | 17.43 | 17.03 | 2,584,899 |
| Apr 29 2024 | 17.54 | -0.11 | -0.62% | 17.60 | 17.78 | 17.32 | 1,981,668 |
| Apr 26 2024 | 17.65 | 0.17 | 0.97% | 17.64 | 17.76 | 17.41 | 1,740,208 |
| Apr 25 2024 | 17.48 | -0.23 | -1.30% | 17.245 | 17.55 | 17.19 | 1,755,800 |
| Apr 24 2024 | 17.71 | -0.12 | -0.67% | 17.77 | 17.92 | 17.46 | 2,041,113 |
| Apr 23 2024 | 17.83 | -0.03 | -0.17% | 17.95 | 18.25 | 17.75 | 2,310,602 |
| Apr 22 2024 | 17.86 | -0.36 | -1.98% | 18.20 | 18.40 | 17.85 | 3,655,872 |
