Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cineworld Group Plc (OP: CNNWF )

0.0500 UNCHANGED
Last Price Updated: 3:52 PM EDT, Sep 8, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2020 0.5540 0.5540 0.5280 0.5350 29,990 +0.02(+2.88%)
Sep 29, 2020 0.5360 0.5360 0.5200 0.5200 18,983 -0.04(-7.14%)
Sep 28, 2020 0.5700 0.5705 0.5600 0.5600 5,145 -0.00(-0.88%)
Sep 25, 2020 0.5760 0.5760 0.5350 0.5650 19,600 -0.00(-0.70%)
Sep 24, 2020 0.5700 0.5710 0.5265 0.5690 80,649 -0.03(-5.17%)
Sep 23, 2020 0.6090 0.6450 0.6000 0.6000 21,641 +0.01(+1.69%)
Sep 22, 2020 0.5740 0.5900 0.5600 0.5900 22,822 +0.04(+7.27%)
Sep 21, 2020 0.5770 0.5770 0.5500 0.5500 106,631 -0.06(-9.98%)
Sep 18, 2020 0.6300 0.6300 0.6000 0.6110 69,000 -0.03(-4.53%)
Sep 17, 2020 0.6435 0.6470 0.6345 0.6400 29,880 -0.03(-4.90%)
Sep 16, 2020 0.6490 0.6750 0.6400 0.6730 12,268 +0.02(+3.70%)
Sep 15, 2020 0.6500 0.6510 0.6200 0.6490 19,570 -0.01(-1.67%)
Sep 14, 2020 0.6500 0.6650 0.6290 0.6600 49,221 -0.01(-1.12%)
Sep 11, 2020 0.7040 0.7040 0.6500 0.6675 17,700 +0.02(+3.01%)
Sep 10, 2020 0.6670 0.6670 0.6250 0.6480 94,569 -0.05(-7.69%)
Sep 09, 2020 0.7130 0.7130 0.6720 0.7020 36,245 -0.06(-7.87%)
Sep 08, 2020 0.8450 0.8450 0.7400 0.7620 41,184 -0.04(-5.34%)
Sep 04, 2020 0.8200 0.8200 0.8000 0.8050 16,400 -0.02(-3.00%)
Sep 03, 2020 0.8100 0.8900 0.7800 0.8299 53,416 -0.00(-0.01%)
Sep 02, 2020 0.8950 0.8950 0.8100 0.8300 124,725 -0.06(-6.74%)
Sep 01, 2020 0.8800 0.8950 0.8000 0.8900 12,363 +0.01(+1.42%)
Aug 31, 2020 0.9300 0.9300 0.8050 0.8775 78,861 -0.01(-1.40%)
Aug 28, 2020 0.9000 0.9000 0.7550 0.8900 132,000 +0.10(+12.66%)
Aug 27, 2020 0.8000 0.8000 0.7500 0.7900 47,943 +0.03(+4.39%)
Aug 26, 2020 0.8000 0.8000 0.7400 0.7568 60,901 -0.02(-2.97%)
Aug 25, 2020 0.7400 0.7900 0.7300 0.7800 161,900 +0.05(+6.85%)
Aug 24, 2020 0.6568 0.7481 0.6568 0.7300 39,247 +0.08(+12.31%)
Aug 21, 2020 0.6700 0.6800 0.6200 0.6500 35,100 -0.03(-4.41%)
Aug 20, 2020 0.6400 0.6800 0.6000 0.6800 22,567 +0.03(+4.62%)
Aug 19, 2020 0.6400 0.6800 0.6000 0.6500 19,366 -0.01(-0.76%)
Aug 18, 2020 0.6900 0.6900 0.6000 0.6550 21,839 -0.03(-3.68%)
Aug 17, 2020 0.8100 0.8100 0.6200 0.6800 58,306 +0.03(+3.82%)
Aug 14, 2020 0.6900 0.7200 0.6550 0.6550 59,000 -0.04(-6.43%)
Aug 13, 2020 0.4800 0.9100 0.4800 0.7000 41,480 +0.04(+6.06%)
Aug 12, 2020 0.6450 0.7700 0.6450 0.6600 22,153 -0.12(-15.38%)
Aug 11, 2020 0.5600 0.7980 0.5600 0.7800 135,498 +0.22(+39.29%)
Aug 10, 2020 0.6900 0.6900 0.3950 0.5600 91,600 -0.03(-5.08%)
Aug 07, 2020 0.5000 0.5900 0.4200 0.5900 105,000 +0.01(+1.72%)
Aug 06, 2020 0.6300 0.6300 0.4650 0.5800 62,468 +0.10(+22.11%)
Aug 05, 2020 0.6900 0.6900 0.4150 0.4750 8,224 -0.08(-13.64%)
Aug 04, 2020 0.6292 0.6292 0.5000 0.5500 44,208 -0.05(-8.32%)
Aug 03, 2020 0.6350 0.6350 0.5000 0.5999 52,637 +0.00(+0.00%)
Jul 31, 2020 0.6100 0.6100 0.5000 0.5999 105,500 -0.01(-1.66%)
Jul 30, 2020 0.3200 0.6950 0.3200 0.6100 27,740 +0.06(+10.91%)
Jul 29, 2020 0.6500 0.6500 0.5000 0.5500 85,813 +0.00(+0.00%)
Jul 28, 2020 0.5500 0.7000 0.5500 0.5500 100,952 -0.11(-16.65%)
Jul 27, 2020 0.7800 0.7800 0.5500 0.6599 152,922 -0.04(-5.73%)
Jul 24, 2020 0.7000 0.7399 0.5500 0.7000 68,600 +0.00(+0.00%)
Jul 23, 2020 0.7800 0.7800 0.6700 0.7000 27,029 -0.10(-12.39%)
Jul 22, 2020 0.7000 0.8000 0.7000 0.7990 5,854 +0.08(+10.97%)
Jul 21, 2020 0.7200 0.8000 0.7200 0.7200 14,961 +0.00(+0.01%)
Jul 20, 2020 0.8000 0.8000 0.6800 0.7199 48,540 +0.01(+1.39%)
Jul 17, 2020 0.6900 0.7450 0.6900 0.7100 15,000 +0.01(+1.43%)
Jul 16, 2020 0.6800 0.7900 0.6800 0.7000 12,528 -0.10(-12.50%)
Jul 15, 2020 0.7400 0.8000 0.6600 0.8000 18,767 +0.06(+8.11%)
Jul 14, 2020 0.7000 0.7700 0.6500 0.7400 24,889 +0.03(+4.23%)
Jul 13, 2020 0.7000 0.7800 0.7000 0.7100 42,882 -0.01(-1.39%)
Jul 10, 2020 0.7300 0.8000 0.7000 0.7200 61,900 +0.01(+1.98%)
Jul 09, 2020 0.7800 0.8100 0.6500 0.7060 47,475 -0.07(-9.49%)
Jul 08, 2020 0.7500 0.8800 0.6500 0.7800 127,943 +0.02(+2.63%)
Jul 07, 2020 0.7600 0.9000 0.7100 0.7600 96,059 -0.11(-12.64%)
Jul 06, 2020 0.7600 0.8999 0.7100 0.8700 22,972 +0.11(+14.47%)
Jul 02, 2020 0.8999 0.8999 0.7600 0.7600 5,700 -0.17(-18.28%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.