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 (%)
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%)
May 01, 2020 0.7500 0.8200 0.6510 0.7500 39,500 -0.05(-6.25%)
Apr 30, 2020 0.8300 0.8300 0.6500 0.8000 52,747 -0.03(-3.61%)
Apr 29, 2020 0.8700 0.8700 0.7900 0.8300 34,122 -0.04(-4.60%)
Apr 28, 2020 0.8600 0.8700 0.7900 0.8700 15,838 +0.07(+8.75%)
Apr 27, 2020 0.8700 0.8700 0.6500 0.8000 9,094 +0.05(+6.67%)
Apr 24, 2020 0.7100 0.8700 0.6500 0.7500 41,800 +0.01(+1.35%)
Apr 23, 2020 0.6800 0.7500 0.6800 0.7400 2,514 -0.01(-1.33%)
Apr 22, 2020 0.8700 0.8700 0.7500 0.7500 879 +0.05(+7.14%)
Apr 21, 2020 0.7000 0.7500 0.6500 0.7000 58,349 -0.13(-15.66%)
Apr 20, 2020 0.7300 0.8900 0.6500 0.8300 13,875 +0.01(+1.22%)
Apr 17, 2020 0.8500 0.9000 0.8100 0.8200 34,600 +0.14(+20.59%)
Apr 16, 2020 0.7200 0.7200 0.6300 0.6800 21,414 +0.03(+4.13%)
Apr 15, 2020 0.7700 0.7700 0.6530 0.6530 12,672 -0.23(-25.80%)
Apr 14, 2020 1.000 1.000 0.8600 0.8800 6,078 -0.14(-13.73%)
Apr 13, 2020 1.100 1.100 0.9000 1.020 27,017 +0.02(+2.00%)
Apr 09, 2020 1.000 1.100 1.000 1.000 15,100 +0.20(+25.00%)
Apr 08, 2020 0.7900 0.9500 0.7800 0.8000 10,291 +0.03(+3.90%)
Apr 07, 2020 0.8500 0.9500 0.7100 0.7700 7,788 +0.27(+54.00%)
Apr 06, 2020 0.9900 0.9900 0.5000 0.5000 7,760 +0.02(+5.04%)
Apr 03, 2020 0.4300 0.4760 0.4300 0.4760 7,000 -0.07(-13.45%)
Apr 02, 2020 0.5500 0.5500 0.5500 0.5500 3,070 +0.05(+10.00%)
Apr 01, 2020 0.5401 1.000 0.5000 0.5000 35,468 -0.25(-33.33%)
Mar 31, 2020 0.6150 1.000 0.5400 0.7500 19,400 +0.05(+7.14%)
Mar 30, 2020 1.000 1.000 0.5000 0.7000 26,599 +0.00(+0.00%)
Mar 27, 2020 0.6800 0.7000 0.5950 0.7000 3,200 -0.04(-5.41%)
Mar 26, 2020 0.7100 1.200 0.6919 0.7400 18,488 +0.04(+5.71%)
Mar 25, 2020 0.7300 0.7300 0.7000 0.7000 14,205 +0.00(+0.00%)
Mar 24, 2020 0.7000 1.000 0.6200 0.7000 30,825 +0.19(+37.25%)
Mar 23, 2020 0.5100 0.5100 0.5100 0.5100 1,340 -0.09(-15.00%)
Mar 20, 2020 0.7000 0.7000 0.6000 0.6000 197,500 +0.00(+0.00%)
Mar 19, 2020 0.6000 0.6000 0.6000 0.6000 200 +0.04(+8.11%)
Mar 18, 2020 0.3838 0.5550 0.3838 0.5550 225,500 +0.16(+38.75%)
Mar 17, 2020 0.3500 0.4000 0.2450 0.4000 84,310 -0.05(-10.41%)
Mar 16, 2020 0.4465 0.4465 0.4465 0.4465 100 -1.10(-71.19%)
Mar 06, 2020 1.550 1.550 1.550 0 -0.20(-11.43%)
Mar 05, 2020 1.750 1.750 1.750 1.750 1,010 +0.05(+2.94%)
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.