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 (%)
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%)
Oct 01, 2020 0.5300 0.5400 0.5300 0.5390 23,782 +0.00(+0.75%)
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%)
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.