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 (%)
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%)
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.