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 (%)
Dec 31, 2020 0.8500 0.8500 0.8500 61,715 -0.05(-5.16%)
Dec 30, 2020 0.8850 0.8992 0.8500 0.8962 61,715 +0.02(+2.07%)
Dec 29, 2020 0.9126 0.9126 0.8698 0.8780 21,798 -0.01(-1.35%)
Dec 28, 2020 0.9120 0.9120 0.8500 0.8900 99,283 +0.02(+2.30%)
Dec 24, 2020 0.8900 0.9200 0.8553 0.8700 38,700 -0.01(-1.14%)
Dec 23, 2020 0.8927 0.8963 0.8507 0.8800 126,793 +0.06(+7.32%)
Dec 22, 2020 0.7994 0.8458 0.7994 0.8200 18,350 +0.02(+2.24%)
Dec 21, 2020 0.8002 0.8200 0.7700 0.8020 157,005 -0.06(-6.99%)
Dec 18, 2020 0.8706 0.8720 0.8500 0.8623 129,400 -0.02(-2.01%)
Dec 17, 2020 0.8868 0.8868 0.8645 0.8800 57,315 +0.00(+0.00%)
Dec 16, 2020 0.8868 0.8868 0.8500 0.8800 20,977 +0.01(+1.15%)
Dec 15, 2020 0.8433 0.8700 0.8433 0.8700 27,192 +0.02(+2.35%)
Dec 14, 2020 0.8868 0.8868 0.8500 0.8500 57,847 -0.01(-0.76%)
Dec 11, 2020 0.8600 0.8600 0.8081 0.8565 104,600 -0.00(-0.41%)
Dec 10, 2020 0.8357 0.8600 0.8100 0.8600 51,353 +0.01(+1.18%)
Dec 09, 2020 0.8365 0.8600 0.8305 0.8500 116,285 +0.01(+1.23%)
Dec 08, 2020 0.8011 0.8417 0.7730 0.8397 190,374 -0.00(-0.15%)
Dec 07, 2020 0.8245 0.8707 0.8105 0.8410 163,859 +0.00(+0.41%)
Dec 04, 2020 0.8591 0.9132 0.8350 0.8376 640,700 -0.08(-8.55%)
Dec 03, 2020 0.9443 1.000 0.9049 0.9159 582,684 +0.05(+5.43%)
Dec 02, 2020 0.8400 0.8795 0.8200 0.8687 220,912 +0.03(+3.42%)
Dec 01, 2020 0.8000 0.8548 0.7880 0.8400 139,890 +0.06(+7.53%)
Nov 30, 2020 0.7538 0.7900 0.7508 0.7812 103,487 +0.01(+1.45%)
Nov 27, 2020 0.7707 0.7837 0.7365 0.7700 242,700 +0.01(+0.92%)
Nov 25, 2020 0.7774 0.7774 0.7300 0.7630 127,500 -0.02(-2.93%)
Nov 24, 2020 0.8235 0.8235 0.7829 0.7860 472,801 +0.02(+2.08%)
Nov 23, 2020 0.7174 0.7700 0.7174 0.7700 864,121 +0.13(+20.31%)
Nov 20, 2020 0.6251 0.6400 0.6000 0.6400 181,600 +0.04(+6.76%)
Nov 19, 2020 0.6039 0.6218 0.5800 0.5995 1,485,036 -0.07(-9.98%)
Nov 18, 2020 0.6471 0.6680 0.6230 0.6660 139,788 +0.02(+2.46%)
Nov 17, 2020 0.6569 0.6705 0.6288 0.6500 206,032 -0.02(-2.26%)
Nov 16, 2020 0.6816 0.6890 0.6305 0.6650 572,299 +0.07(+12.24%)
Nov 13, 2020 0.5700 0.6230 0.5594 0.5925 109,800 +0.02(+2.99%)
Nov 12, 2020 0.5633 0.5965 0.5633 0.5753 195,523 -0.06(-9.12%)
Nov 11, 2020 0.6200 0.6535 0.6156 0.6330 184,154 +0.00(+0.46%)
Nov 10, 2020 0.6610 0.7033 0.5640 0.6301 300,549 +0.08(+14.56%)
Nov 09, 2020 0.4980 0.5500 0.4690 0.5500 1,126,748 +0.16(+39.95%)
Nov 06, 2020 0.3980 0.3980 0.3721 0.3930 87,000 +0.02(+6.13%)
Nov 05, 2020 0.3716 0.3800 0.3635 0.3703 190,585 -0.00(-0.40%)
Nov 04, 2020 0.3678 0.3728 0.3524 0.3718 19,701 +0.01(+3.28%)
Nov 03, 2020 0.3670 0.3786 0.3600 0.3600 94,962 +0.00(+0.00%)
Nov 02, 2020 0.3409 0.3662 0.3409 0.3600 41,857 +0.01(+4.05%)
Oct 30, 2020 0.3555 0.3643 0.3426 0.3460 31,000 +0.01(+1.76%)
Oct 29, 2020 0.3347 0.3400 0.3213 0.3400 70,542 +0.01(+4.45%)
Oct 28, 2020 0.3205 0.3298 0.3033 0.3255 273,190 -0.03(-7.76%)
Oct 27, 2020 0.3482 0.3529 0.3315 0.3529 231,992 -0.01(-2.38%)
Oct 26, 2020 0.3687 0.3751 0.3480 0.3615 168,646 -0.03(-8.32%)
Oct 23, 2020 0.4011 0.4011 0.3760 0.3943 41,000 +0.00(+1.10%)
Oct 22, 2020 0.4200 0.4200 0.3800 0.3900 179,728 -0.01(-2.50%)
Oct 21, 2020 0.3837 0.4225 0.3837 0.4000 229,312 +0.03(+8.11%)
Oct 20, 2020 0.3534 0.3786 0.3534 0.3700 77,386 +0.03(+7.56%)
Oct 19, 2020 0.3460 0.3490 0.3280 0.3440 213,410 +0.02(+7.17%)
Oct 16, 2020 0.3192 0.3303 0.3100 0.3210 187,100 -0.03(-7.55%)
Oct 15, 2020 0.3397 0.3500 0.3229 0.3472 406,291 -0.03(-7.41%)
Oct 14, 2020 0.3610 0.3750 0.3500 0.3750 141,245 -0.01(-3.35%)
Oct 13, 2020 0.3739 0.3900 0.3600 0.3880 302,830 +0.01(+1.38%)
Oct 12, 2020 0.3660 0.3950 0.3660 0.3827 106,145 -0.00(-1.24%)
Oct 09, 2020 0.3920 0.3920 0.3850 0.3875 305,700 -0.00(-1.15%)
Oct 08, 2020 0.3550 0.3920 0.3550 0.3920 185,908 +0.03(+8.29%)
Oct 07, 2020 0.3580 0.3620 0.3350 0.3620 455,525 +0.00(+0.42%)
Oct 06, 2020 0.3660 0.3750 0.3500 0.3605 1,241,512 -0.03(-7.56%)
Oct 05, 2020 0.2920 0.4160 0.2550 0.3900 1,802,340 -0.13(-25.00%)
Oct 02, 2020 0.5100 0.5280 0.5010 0.5200 61,300 -0.02(-3.53%)
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.