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 (%)
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%)
Jan 04, 2021 0.8500 0.8728 0.8241 0.8241 70,350 -0.03(-3.05%)
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%)
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.