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 (%)
Mar 31, 2021 1.420 1.420 1.340 1.340 69,020 -0.08(-5.63%)
Mar 30, 2021 1.430 1.460 1.380 1.420 40,933 -0.10(-6.58%)
Mar 29, 2021 1.480 1.540 1.480 1.520 92,156 +0.04(+2.70%)
Mar 26, 2021 1.370 1.480 1.370 1.480 122,100 +0.16(+12.12%)
Mar 25, 2021 1.300 1.340 1.260 1.320 772,423 -0.10(-7.37%)
Mar 24, 2021 1.480 1.490 1.410 1.425 97,035 -0.03(-2.40%)
Mar 23, 2021 1.540 1.540 1.430 1.460 220,587 -0.13(-8.18%)
Mar 22, 2021 1.510 1.620 1.510 1.590 96,780 -0.15(-8.62%)
Mar 19, 2021 1.750 1.755 1.680 1.740 35,300 +0.02(+1.16%)
Mar 18, 2021 1.700 1.770 1.670 1.720 81,896 +0.07(+4.24%)
Mar 17, 2021 1.630 1.650 1.590 1.650 157,126 +0.03(+2.17%)
Mar 16, 2021 1.516 1.650 1.510 1.615 155,721 +0.11(+7.67%)
Mar 15, 2021 1.460 1.600 1.460 1.500 172,860 +0.02(+1.35%)
Mar 12, 2021 1.468 1.520 1.410 1.480 30,400 +0.01(+0.68%)
Mar 11, 2021 1.420 1.490 1.420 1.470 98,520 +0.07(+5.00%)
Mar 10, 2021 1.450 1.460 1.400 1.400 116,448 -0.09(-6.04%)
Mar 09, 2021 1.472 1.500 1.410 1.490 98,925 +0.00(+0.13%)
Mar 08, 2021 1.450 1.530 1.400 1.488 177,435 +0.04(+3.05%)
Mar 05, 2021 1.480 1.570 1.370 1.444 204,100 -0.14(-8.61%)
Mar 04, 2021 1.599 1.620 1.520 1.580 183,885 -0.00(-0.25%)
Mar 03, 2021 1.550 1.640 1.550 1.584 199,550 +0.12(+8.49%)
Mar 02, 2021 1.470 1.490 1.400 1.460 60,059 +0.06(+4.29%)
Mar 01, 2021 1.410 1.440 1.360 1.400 93,605 +0.02(+1.45%)
Feb 26, 2021 1.380 1.410 1.347 1.380 105,700 -0.03(-2.13%)
Feb 25, 2021 1.400 1.490 1.400 1.410 179,522 +0.06(+4.44%)
Feb 24, 2021 1.370 1.370 1.300 1.350 297,936 +0.01(+0.75%)
Feb 23, 2021 1.290 1.370 1.280 1.340 243,523 +0.09(+6.77%)
Feb 22, 2021 1.160 1.260 1.160 1.255 237,356 +0.11(+10.09%)
Feb 19, 2021 1.080 1.150 1.080 1.140 19,900 +0.08(+7.55%)
Feb 18, 2021 1.150 1.150 1.060 1.060 101,841 -0.07(-6.19%)
Feb 17, 2021 1.150 1.150 1.110 1.130 88,417 -0.04(-3.00%)
Feb 16, 2021 1.070 1.180 1.060 1.165 146,916 +0.13(+12.56%)
Feb 12, 2021 1.060 1.060 1.010 1.035 49,000 +0.00(+0.48%)
Feb 11, 2021 1.050 1.050 1.020 1.030 61,016 -0.00(-0.47%)
Feb 10, 2021 1.020 1.060 1.010 1.035 84,128 +0.00(+0.49%)
Feb 09, 2021 1.050 1.050 1.000 1.030 79,118 +0.00(+0.00%)
Feb 08, 2021 1.070 1.070 1.000 1.030 119,907 -0.02(-2.37%)
Feb 05, 2021 1.040 1.080 1.030 1.055 54,600 +0.05(+5.50%)
Feb 04, 2021 1.040 1.060 1.000 1.000 74,872 -0.03(-2.91%)
Feb 03, 2021 1.017 1.060 0.9820 1.030 146,702 -0.03(-2.83%)
Feb 02, 2021 1.090 1.100 1.000 1.060 162,453 -0.05(-4.50%)
Feb 01, 2021 1.100 1.200 1.070 1.110 372,975 +0.10(+9.90%)
Jan 29, 2021 1.050 1.090 1.000 1.010 319,000 -0.07(-6.48%)
Jan 28, 2021 1.087 1.120 1.020 1.080 355,517 -0.16(-12.55%)
Jan 27, 2021 1.080 1.280 1.080 1.235 663,108 +0.22(+21.67%)
Jan 26, 2021 0.9487 1.028 0.9487 1.015 217,658 +0.06(+6.84%)
Jan 25, 2021 0.9012 0.9800 0.8736 0.9500 252,181 +0.02(+2.12%)
Jan 22, 2021 0.9323 0.9391 0.9100 0.9303 131,400 -0.04(-4.09%)
Jan 21, 2021 0.9802 0.9802 0.9500 0.9700 71,001 +0.02(+2.43%)
Jan 20, 2021 0.9078 0.9560 0.9078 0.9470 34,383 +0.02(+2.38%)
Jan 19, 2021 0.9100 0.9340 0.8804 0.9250 68,000 +0.05(+5.11%)
Jan 15, 2021 0.9000 0.9000 0.8725 0.8800 130,600 -0.02(-2.22%)
Jan 14, 2021 0.9146 0.9146 0.8800 0.9000 115,024 +0.00(+0.00%)
Jan 13, 2021 0.8725 0.9237 0.8725 0.9000 30,677 +0.02(+2.27%)
Jan 12, 2021 0.8755 0.9289 0.8755 0.8800 324,908 -0.03(-3.32%)
Jan 11, 2021 0.8992 0.9102 0.8722 0.9102 79,181 -0.02(-2.65%)
Jan 08, 2021 0.9172 0.9600 0.9050 0.9350 97,100 +0.04(+4.46%)
Jan 07, 2021 0.9026 0.9467 0.8866 0.8951 74,886 +0.02(+2.73%)
Jan 06, 2021 0.8677 0.8975 0.8677 0.8713 580,600 -0.01(-0.57%)
Jan 05, 2021 0.8503 0.8800 0.8503 0.8763 748,280 +0.05(+6.33%)
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.