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%)
Jul 01, 2020 0.9300 0.9300 0.9300 0.9300 1,040 -0.02(-2.11%)
Jun 30, 2020 0.9000 0.9999 0.7500 0.9500 17,945 +0.16(+20.25%)
Jun 29, 2020 0.7600 1.170 0.7000 0.7900 33,403 -0.05(-5.95%)
Jun 26, 2020 0.8350 0.8400 0.8000 0.8400 25,200 -0.03(-3.45%)
Jun 25, 2020 0.9150 1.050 0.8200 0.8700 36,112 -0.10(-10.31%)
Jun 24, 2020 1.000 1.000 0.8700 0.9700 12,088 -0.01(-1.02%)
Jun 23, 2020 1.200 1.200 0.9800 0.9800 9,317 +0.00(+0.00%)
Jun 22, 2020 0.9930 1.050 0.9200 0.9800 9,814 -0.02(-1.99%)
Jun 19, 2020 1.100 1.100 0.9000 0.9999 12,400 -0.09(-8.27%)
Jun 18, 2020 1.090 1.090 0.8700 1.090 17,772 +0.00(+0.00%)
Jun 17, 2020 1.000 1.170 0.8700 1.090 20,517 -0.01(-0.91%)
Jun 16, 2020 1.350 1.350 0.8500 1.100 59,688 -0.02(-2.22%)
Jun 15, 2020 1.150 1.150 0.8500 1.125 27,798 +0.01(+1.35%)
Jun 12, 2020 0.9500 1.340 0.9500 1.110 14,800 +0.11(+11.00%)
Jun 11, 2020 1.150 1.220 0.8000 1.000 32,726 -0.20(-16.67%)
Jun 10, 2020 1.150 1.240 1.100 1.200 19,188 -0.03(-2.44%)
Jun 09, 2020 1.320 1.320 1.100 1.230 126,579 -0.06(-4.65%)
Jun 08, 2020 1.200 1.350 1.140 1.290 64,881 +0.20(+18.35%)
Jun 05, 2020 1.060 1.160 1.060 1.090 19,900 +0.03(+2.83%)
Jun 04, 2020 1.100 1.180 1.050 1.060 45,762 -0.04(-3.64%)
Jun 03, 2020 1.050 1.200 1.050 1.100 13,258 +0.05(+4.76%)
Jun 02, 2020 1.100 1.200 1.030 1.050 54,060 -0.05(-4.55%)
Jun 01, 2020 1.295 1.295 1.000 1.100 74,003 +0.08(+7.83%)
May 29, 2020 1.250 1.335 1.000 1.020 30,900 -0.37(-26.61%)
May 28, 2020 1.000 1.500 0.9500 1.390 80,235 +0.44(+46.32%)
May 27, 2020 0.9100 0.9990 0.7001 0.9500 16,895 +0.12(+14.46%)
May 26, 2020 0.7890 1.000 0.6710 0.8300 12,874 +0.16(+23.70%)
May 22, 2020 0.7500 0.7500 0.6710 0.6710 700 -0.06(-8.08%)
May 21, 2020 0.7900 0.7900 0.6710 0.7300 1,208 -0.06(-7.01%)
May 20, 2020 0.6710 0.7990 0.6710 0.7850 10,862 +0.11(+17.16%)
May 18, 2020 0.6700 0.6700 0.6700 0 -0.03(-4.29%)
May 15, 2020 0.6900 0.8000 0.6850 0.7000 9,600 -0.05(-6.67%)
May 14, 2020 0.8000 0.8000 0.6510 0.7500 13,867 -0.05(-6.25%)
May 13, 2020 0.8000 0.8000 0.6510 0.8000 3,180 +0.00(+0.00%)
May 12, 2020 0.8000 0.8000 0.8000 0.8000 13,641 +0.05(+6.67%)
May 11, 2020 0.8500 0.8500 0.7500 0.7500 4,069 +0.03(+4.17%)
May 08, 2020 0.8500 0.8500 0.7000 0.7200 14,500 -0.13(-15.29%)
May 07, 2020 0.7000 0.8500 0.6500 0.8500 24,908 +0.15(+21.43%)
May 06, 2020 0.7000 0.8500 0.6500 0.7000 14,306 +0.00(+0.00%)
May 05, 2020 0.7000 0.7000 0.7000 0.7000 1,000 +0.05(+7.46%)
May 04, 2020 0.7500 0.7500 0.6514 0.6514 2,223 -0.10(-13.15%)
May 01, 2020 0.7500 0.8200 0.6510 0.7500 39,500 -0.05(-6.25%)
Apr 30, 2020 0.8300 0.8300 0.6500 0.8000 52,747 -0.03(-3.61%)
Apr 29, 2020 0.8700 0.8700 0.7900 0.8300 34,122 -0.04(-4.60%)
Apr 28, 2020 0.8600 0.8700 0.7900 0.8700 15,838 +0.07(+8.75%)
Apr 27, 2020 0.8700 0.8700 0.6500 0.8000 9,094 +0.05(+6.67%)
Apr 24, 2020 0.7100 0.8700 0.6500 0.7500 41,800 +0.01(+1.35%)
Apr 23, 2020 0.6800 0.7500 0.6800 0.7400 2,514 -0.01(-1.33%)
Apr 22, 2020 0.8700 0.8700 0.7500 0.7500 879 +0.05(+7.14%)
Apr 21, 2020 0.7000 0.7500 0.6500 0.7000 58,349 -0.13(-15.66%)
Apr 20, 2020 0.7300 0.8900 0.6500 0.8300 13,875 +0.01(+1.22%)
Apr 17, 2020 0.8500 0.9000 0.8100 0.8200 34,600 +0.14(+20.59%)
Apr 16, 2020 0.7200 0.7200 0.6300 0.6800 21,414 +0.03(+4.13%)
Apr 15, 2020 0.7700 0.7700 0.6530 0.6530 12,672 -0.23(-25.80%)
Apr 14, 2020 1.000 1.000 0.8600 0.8800 6,078 -0.14(-13.73%)
Apr 13, 2020 1.100 1.100 0.9000 1.020 27,017 +0.02(+2.00%)
Apr 09, 2020 1.000 1.100 1.000 1.000 15,100 +0.20(+25.00%)
Apr 08, 2020 0.7900 0.9500 0.7800 0.8000 10,291 +0.03(+3.90%)
Apr 07, 2020 0.8500 0.9500 0.7100 0.7700 7,788 +0.27(+54.00%)
Apr 06, 2020 0.9900 0.9900 0.5000 0.5000 7,760 +0.02(+5.04%)
Apr 03, 2020 0.4300 0.4760 0.4300 0.4760 7,000 -0.07(-13.45%)
Apr 02, 2020 0.5500 0.5500 0.5500 0.5500 3,070 +0.05(+10.00%)
Apr 01, 2020 0.5401 1.000 0.5000 0.5000 35,468 -0.25(-33.33%)
Mar 31, 2020 0.6150 1.000 0.5400 0.7500 19,400 +0.05(+7.14%)
Mar 30, 2020 1.000 1.000 0.5000 0.7000 26,599 +0.00(+0.00%)
Mar 27, 2020 0.6800 0.7000 0.5950 0.7000 3,200 -0.04(-5.41%)
Mar 26, 2020 0.7100 1.200 0.6919 0.7400 18,488 +0.04(+5.71%)
Mar 25, 2020 0.7300 0.7300 0.7000 0.7000 14,205 +0.00(+0.00%)
Mar 24, 2020 0.7000 1.000 0.6200 0.7000 30,825 +0.19(+37.25%)
Mar 23, 2020 0.5100 0.5100 0.5100 0.5100 1,340 -0.09(-15.00%)
Mar 20, 2020 0.7000 0.7000 0.6000 0.6000 197,500 +0.00(+0.00%)
Mar 19, 2020 0.6000 0.6000 0.6000 0.6000 200 +0.04(+8.11%)
Mar 18, 2020 0.3838 0.5550 0.3838 0.5550 225,500 +0.16(+38.75%)
Mar 17, 2020 0.3500 0.4000 0.2450 0.4000 84,310 -0.05(-10.41%)
Mar 16, 2020 0.4465 0.4465 0.4465 0.4465 100 -1.10(-71.19%)
Mar 06, 2020 1.550 1.550 1.550 0 -0.20(-11.43%)
Mar 05, 2020 1.750 1.750 1.750 1.750 1,010 +0.05(+2.94%)
Mar 04, 2020 1.700 1.700 1.700 1.700 4,000 -1.18(-40.97%)
Feb 04, 2020 2.880 2.880 2.880 0 +0.00(+0.00%)
Dec 31, 2019 2.880 2.880 2.880 0 -0.10(-3.36%)
Dec 26, 2019 2.980 2.980 2.980 0 +0.01(+0.34%)
Dec 17, 2019 2.970 2.970 2.970 0 +0.37(+14.23%)
Nov 27, 2019 2.600 2.600 2.600 0 -0.05(-1.89%)
Nov 14, 2019 2.650 2.650 2.650 0 -0.19(-6.69%)
Oct 30, 2019 2.840 2.840 2.840 0 +0.09(+3.27%)
Oct 15, 2019 2.750 2.750 2.750 0 +0.15(+5.77%)
Oct 10, 2019 2.600 2.600 2.600 0 +0.02(+0.78%)
Oct 09, 2019 2.580 2.580 2.580 2.580 375 -0.22(-7.86%)
Oct 08, 2019 2.800 2.800 2.800 5,000 +0.00(+0.00%)
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.