Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-07	Z	CNK	16.75	17.41	16.682	17.38	0.37	2,397,730	12,348	16.85	19.26
2024-05-06	Z	CNK	17.68	17.86	16.995	17.01	-0.705	3,133,972	16,557	16.50	17.25
2024-05-03	Z	CNK	17.87	18.52	17.56	17.72	0.125	3,420,747	17,212	15.50	20.07
2024-05-02	Z	CNK	18.30	18.77	17.16	17.59	0.16	3,622,494	17,942	17.60	19.64
2024-05-01	Z	CNK	17.12	17.66	16.98	17.43	0.29	5,392,714	21,073	15.50	19.53
2024-04-30	Z	CNK	17.39	17.43	17.03	17.14	-0.40	2,584,839	10,979	17.00	19.18
2024-04-29	Z	CNK	17.60	17.78	17.32	17.54	-0.11	1,981,668	10,011	15.70	19.72
2024-04-26	Z	CNK	17.64	17.76	17.41	17.65	0.16	1,745,244	10,072	15.70	19.78
2024-04-25	Z	CNK	17.49	17.55	17.19	17.48	-0.23	1,780,549	9,101	15.87	17.90
2024-04-24	Z	CNK	17.77	17.92	17.46	17.71	-0.11	2,041,113	10,157	17.20	19.94
2024-04-23	Z	CNK	17.95	18.25	17.75	17.83	-0.04	2,310,602	12,933	16.22	19.94
2024-04-22	Z	CNK	18.29	18.40	17.85	17.86	-0.36	3,655,872	15,518	16.11	18.50
2024-04-19	Z	CNK	17.99	18.33	17.85	18.22	0.105	2,461,901	9,860	16.03	19.90
2024-04-18	Z	CNK	18.33	18.53	18.07	18.12	-0.005	1,857,599	10,481	18.00	20.00
2024-04-17	Z	CNK	18.32	18.59	17.985	18.13	-0.01	1,740,359	10,525	15.62	20.00
2024-04-16	Z	CNK	17.74	18.235	17.64	18.13	0.45	2,426,483	12,711	16.58	19.45
2024-04-15	Z	CNK	17.9524	18.30	17.68	17.68	-0.11	2,908,696	12,501	15.47	19.41
2024-04-12	Z	CNK	18.09	18.2025	17.74	17.79	-0.47	2,736,452	13,373	17.61	20.51
2024-04-11	Z	CNK	18.46	18.55	17.80	18.24	-0.24	3,163,691	16,122	16.33	20.62
2024-04-10	Z	CNK	18.84	18.86	18.26	18.48	-0.62	3,182,516	17,022	17.60	19.50
2024-04-09	Z	CNK	19.12	19.35	18.98	19.08	-0.11	3,095,251	15,248	17.39	21.16
2024-04-08	Z	CNK	19.82	19.99	19.165	19.18	-0.60	5,350,541	20,255	18.47	20.93
2024-04-05	Z	CNK	19.40	20.40	19.22	19.77	1.02	10,753,383	32,617	17.79	20.50
2024-04-04	Z	CNK	18.72	19.105	18.715	18.76	0.05	2,917,971	13,861	17.11	18.91
2024-04-03	Z	CNK	18.40	18.86	18.255	18.70	0.27	2,626,300	12,918	18.40	18.72
2024-04-02	Z	CNK	18.37	18.65	18.085	18.43	-0.035	1,890,919	11,346	17.95	20.00
2024-04-01	Z	CNK	18.00	18.47	17.80	18.46	0.489	2,564,317	10,512	18.30	18.48
2024-03-29	Z	CNK	17.94	18.05	17.69	17.97	-0.11	0	0	16.14	18.52
2024-03-28	Z	CNK	17.94	18.05	17.69	17.97	-0.11	1,641,201	7,360	16.14	18.52
2024-03-27	Z	CNK	17.74	18.07	17.63	18.07	0.47	1,626,442	7,036	16.50	18.76
2024-03-26	Z	CNK	17.83	18.005	17.58	17.59	-0.15	1,545,389	7,134	16.14	19.66
2024-03-25	Z	CNK	18.07	18.31	17.73	17.73	-0.24	1,066,096	6,419	15.93	19.51
2024-03-22	Z	CNK	17.76	18.05	17.67	17.97	0.16	1,295,412	7,492	16.02	19.70
2024-03-21	Z	CNK	17.88	18.08	17.74	17.81	-0.07	1,525,680	7,009	16.14	18.03
2024-03-20	Z	CNK	17.97	18.03	17.765	17.88	-0.13	3,476,180	11,299	17.60	18.15
2024-03-19	Z	CNK	18.26	18.36	17.96	18.03	-0.26	4,040,221	11,006	16.14	19.66
2024-03-18	Z	CNK	18.31	18.545	18.10	18.29	-0.035	2,523,903	9,975	11.00	19.60
2024-03-15	Z	CNK	18.80	18.80	18.26	18.34	-0.53	3,065,892	10,696	18.20	20.19
2024-03-14	Z	CNK	18.95	19.22	18.585	18.85	-0.03	3,781,229	16,118	18.62	19.50
2024-03-13	Z	CNK	18.18	18.90	18.18	18.87	0.75	3,338,260	16,524	16.63	18.85
2024-03-12	Z	CNK	17.73	18.525	17.57	18.13	0.50	3,762,437	13,907	18.00	18.54
2024-03-11	Z	CNK	17.09	17.70	17.01	17.66	0.51	3,960,597	15,792	16.09	19.15
2024-03-08	Z	CNK	17.71	17.85	17.01	17.14	-0.49	1,775,034	10,103	15.35	17.59
2024-03-07	Z	CNK	17.04	17.80	17.04	17.65	0.60	4,003,552	12,132	15.79	17.75
2024-03-06	Z	CNK	17.31	17.43	16.95	17.06	-0.17	1,704,431	7,764	14.77	18.50
2024-03-05	Z	CNK	17.13	17.37	16.76	17.22	0.12	2,504,134	9,131	15.23	18.99
2024-03-04	Z	CNK	17.57	17.79	16.96	17.11	-0.485	2,343,473	10,741	15.00	18.20
2024-03-01	Z	CNK	17.29	17.63	16.825	17.58	0.17	4,634,989	14,029	15.42	19.53
2024-02-29	Z	CNK	17.31	17.53	17.04	17.41	0.21	4,277,249	15,248	15.74	18.94
2024-02-28	Z	CNK	16.76	17.415	16.74	17.19	0.39	4,009,744	13,823	15.57	17.41
2024-02-27	Z	CNK	16.09	16.85	16.05	16.81	0.76	3,645,318	11,347	16.50	16.85
2024-02-26	Z	CNK	16.16	16.67	16.04	16.05	-0.24	3,261,727	11,350	13.24	17.98
2024-02-23	Z	CNK	16.02	16.33	15.745	16.29	0.20	2,951,125	13,001	16.04	17.75
2024-02-22	Z	CNK	16.35	16.68	16.02	16.09	-0.205	3,830,553	13,884	16.03	17.00
2024-02-21	Z	CNK	16.38	16.41	15.95	16.30	-0.13	2,558,935	9,752	14.84	17.82
2024-02-20	Z	CNK	16.36	16.495	16.21	16.43	-0.12	3,282,674	14,757	14.64	18.39
2024-02-19	Z	CNK	16.45	17.00	15.70	16.54	-0.005	0	0	14.55	17.97
2024-02-16	Z	CNK	16.45	17.00	15.70	16.54	-0.005	5,024,902	22,717	14.55	17.97
2024-02-15	Z	CNK	15.79	16.79	15.79	16.55	0.77	10,066,627	29,347	16.45	16.59
2024-02-14	Z	CNK	15.65	15.91	15.37	15.78	0.335	3,155,497	12,738	13.77	17.35
2024-02-13	Z	CNK	15.09	15.665	14.68	15.45	0.195	3,376,531	15,878	15.51	17.19
2024-02-12	Z	CNK	14.98	15.52	14.92	15.26	0.23	3,990,095	14,700	15.13	15.44
2024-02-09	Z	CNK	14.84	15.32	14.76	15.04	0.17	4,113,877	14,579	14.68	16.62
2024-02-08	Z	CNK	14.59	15.05	14.50	14.88	0.435	5,254,614	13,395	12.59	16.55