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, 2021 1.085 1.095 1.050 1.065 9,049 -0.05(-4.05%)
Sep 29, 2021 1.080 1.120 1.080 1.110 10,780 +0.02(+1.37%)
Sep 28, 2021 1.085 1.125 1.070 1.095 68,885 +0.02(+2.34%)
Sep 27, 2021 1.100 1.100 1.060 1.070 45,161 +0.10(+10.31%)
Sep 24, 2021 0.9940 0.9940 0.9444 0.9700 62,299 +0.04(+4.42%)
Sep 23, 2021 0.9200 0.9289 0.9124 0.9289 10,827 +0.03(+3.21%)
Sep 22, 2021 0.9100 0.9100 0.9000 0.9000 7,693 +0.01(+0.56%)
Sep 21, 2021 0.9078 0.9188 0.8855 0.8950 20,894 +0.02(+2.29%)
Sep 20, 2021 0.8882 0.8882 0.8657 0.8750 15,476 -0.03(-2.78%)
Sep 17, 2021 0.8676 0.9013 0.8529 0.9000 2,668 +0.06(+7.14%)
Sep 16, 2021 0.8520 0.8558 0.8250 0.8400 54,153 -0.02(-2.33%)
Sep 15, 2021 0.8800 0.8800 0.8561 0.8600 47,362 -0.03(-3.37%)
Sep 14, 2021 0.8900 0.8900 0.8900 0.8900 3,548 +0.02(+2.59%)
Sep 13, 2021 0.8661 0.8977 0.8512 0.8675 124,344 -0.00(-0.48%)
Sep 10, 2021 0.8700 0.8794 0.8700 0.8717 22,049 -0.01(-0.58%)
Sep 09, 2021 0.8500 0.9000 0.8500 0.8768 8,287 -0.03(-3.65%)
Sep 08, 2021 0.9267 0.9489 0.9044 0.9100 18,254 +0.02(+1.68%)
Sep 07, 2021 0.9005 0.9400 0.8950 0.8950 64,565 -0.01(-0.61%)
Sep 03, 2021 0.9035 0.9225 0.9005 0.9005 4,640 -0.03(-2.70%)
Sep 02, 2021 0.9040 0.9255 0.9040 0.9255 4,614 +0.01(+0.60%)
Sep 01, 2021 0.9086 0.9293 0.9086 0.9200 6,037 +0.02(+2.22%)
Aug 31, 2021 0.9518 0.9518 0.9000 0.9000 32,865 -0.06(-6.25%)
Aug 30, 2021 0.9125 0.9382 0.9125 0.9600 6,628 +0.03(+3.57%)
Aug 27, 2021 0.9000 0.9475 0.9000 0.9269 42,757 -0.00(-0.13%)
Aug 26, 2021 0.9631 0.9631 0.9281 0.9281 855 -0.01(-1.27%)
Aug 25, 2021 0.9243 0.9400 0.9100 0.9400 14,857 +0.03(+3.30%)
Aug 24, 2021 0.9100 0.9100 0.8965 0.9100 10,913 +0.05(+5.20%)
Aug 23, 2021 0.8364 0.9000 0.8364 0.8650 8,932 +0.01(+0.58%)
Aug 20, 2021 0.8942 0.8942 0.8600 0.8600 13,709 +0.00(+0.00%)
Aug 19, 2021 0.9162 0.9162 0.8600 0.8600 31,824 -0.03(-3.17%)
Aug 18, 2021 0.8456 0.9128 0.8456 0.8882 16,366 +0.03(+3.28%)
Aug 17, 2021 0.8500 0.8800 0.8200 0.8600 48,163 -0.01(-1.15%)
Aug 16, 2021 0.8700 0.9204 0.8700 0.8700 55,670 -0.01(-0.68%)
Aug 13, 2021 0.9000 0.9000 0.8515 0.8760 14,851 -0.01(-1.08%)
Aug 12, 2021 0.9000 0.9000 0.8712 0.8856 13,131 -0.01(-0.95%)
Aug 11, 2021 0.9000 0.9000 0.8510 0.8941 13,636 -0.00(-0.55%)
Aug 10, 2021 0.8700 0.8990 0.8700 0.8990 21,566 +0.04(+4.29%)
Aug 09, 2021 0.9000 0.9118 0.8620 0.8620 3,855 -0.04(-4.22%)
Aug 06, 2021 0.9200 0.9300 0.9000 0.9000 29,708 +0.00(+0.00%)
Aug 05, 2021 0.8853 0.9000 0.8853 0.9000 35,824 +0.04(+4.65%)
Aug 04, 2021 0.8900 0.9177 0.8500 0.8600 24,064 -0.06(-6.01%)
Aug 03, 2021 0.9000 0.9150 0.8887 0.9150 14,147 +0.00(+0.00%)
Aug 02, 2021 0.8862 0.9300 0.8862 0.9150 11,914 +0.02(+2.71%)
Jul 30, 2021 0.9000 0.9331 0.8900 0.8909 8,401 -0.02(-2.10%)
Jul 29, 2021 0.9000 0.9500 0.9000 0.9100 25,685 -0.02(-1.89%)
Jul 28, 2021 0.8935 0.9504 0.8915 0.9275 8,124 -0.01(-1.33%)
Jul 27, 2021 0.8968 0.9400 0.8968 0.9400 52,349 +0.03(+2.92%)
Jul 26, 2021 0.9239 0.9504 0.8755 0.9133 37,188 +0.05(+6.20%)
Jul 23, 2021 0.9320 0.9320 0.8437 0.8600 130,873 -0.04(-4.79%)
Jul 22, 2021 0.9000 0.9300 0.8731 0.9033 7,023 -0.02(-1.71%)
Jul 21, 2021 0.8610 0.9644 0.8610 0.9190 31,020 +0.10(+12.07%)
Jul 20, 2021 0.8000 0.8200 0.7631 0.8200 109,438 +0.03(+3.86%)
Jul 19, 2021 0.8300 0.8300 0.7800 0.7895 144,569 -0.07(-7.66%)
Jul 16, 2021 0.8501 0.9000 0.8466 0.8550 36,863 +0.09(+12.49%)
Jul 15, 2021 0.8075 0.8489 0.7600 0.7601 216,683 -0.14(-15.50%)
Jul 14, 2021 0.9454 0.9454 0.8851 0.8995 68,116 -0.08(-8.21%)
Jul 13, 2021 0.9975 0.9975 0.9230 0.9800 239,799 -0.06(-6.13%)
Jul 12, 2021 1.010 1.090 1.010 1.044 38,601 -0.07(-6.41%)
Jul 09, 2021 1.050 1.140 1.050 1.115 26,818 +0.02(+1.41%)
Jul 08, 2021 1.040 1.105 1.040 1.100 55,485 -0.04(-3.51%)
Jul 07, 2021 1.150 1.190 1.110 1.140 44,116 -0.03(-2.15%)
Jul 06, 2021 1.170 1.190 1.160 1.165 10,739 -0.02(-2.10%)
Jul 02, 2021 1.190 1.190 1.140 1.190 18,684 +0.03(+3.03%)
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.