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 (%)
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%)
Sep 01, 2020 0.8800 0.8950 0.8000 0.8900 12,363 +0.01(+1.42%)
Aug 31, 2020 0.9300 0.9300 0.8050 0.8775 78,861 -0.01(-1.40%)
Aug 28, 2020 0.9000 0.9000 0.7550 0.8900 132,000 +0.10(+12.66%)
Aug 27, 2020 0.8000 0.8000 0.7500 0.7900 47,943 +0.03(+4.39%)
Aug 26, 2020 0.8000 0.8000 0.7400 0.7568 60,901 -0.02(-2.97%)
Aug 25, 2020 0.7400 0.7900 0.7300 0.7800 161,900 +0.05(+6.85%)
Aug 24, 2020 0.6568 0.7481 0.6568 0.7300 39,247 +0.08(+12.31%)
Aug 21, 2020 0.6700 0.6800 0.6200 0.6500 35,100 -0.03(-4.41%)
Aug 20, 2020 0.6400 0.6800 0.6000 0.6800 22,567 +0.03(+4.62%)
Aug 19, 2020 0.6400 0.6800 0.6000 0.6500 19,366 -0.01(-0.76%)
Aug 18, 2020 0.6900 0.6900 0.6000 0.6550 21,839 -0.03(-3.68%)
Aug 17, 2020 0.8100 0.8100 0.6200 0.6800 58,306 +0.03(+3.82%)
Aug 14, 2020 0.6900 0.7200 0.6550 0.6550 59,000 -0.04(-6.43%)
Aug 13, 2020 0.4800 0.9100 0.4800 0.7000 41,480 +0.04(+6.06%)
Aug 12, 2020 0.6450 0.7700 0.6450 0.6600 22,153 -0.12(-15.38%)
Aug 11, 2020 0.5600 0.7980 0.5600 0.7800 135,498 +0.22(+39.29%)
Aug 10, 2020 0.6900 0.6900 0.3950 0.5600 91,600 -0.03(-5.08%)
Aug 07, 2020 0.5000 0.5900 0.4200 0.5900 105,000 +0.01(+1.72%)
Aug 06, 2020 0.6300 0.6300 0.4650 0.5800 62,468 +0.10(+22.11%)
Aug 05, 2020 0.6900 0.6900 0.4150 0.4750 8,224 -0.08(-13.64%)
Aug 04, 2020 0.6292 0.6292 0.5000 0.5500 44,208 -0.05(-8.32%)
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.