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 28, 2021 1.390 1.390 1.320 1.320 35,467 -0.07(-5.04%)
May 27, 2021 1.345 1.390 1.290 1.390 65,460 +0.04(+3.35%)
May 26, 2021 1.300 1.345 1.275 1.345 28,067 -0.02(-1.10%)
May 25, 2021 1.380 1.380 1.320 1.360 38,963 +0.06(+4.62%)
May 24, 2021 1.300 1.310 1.270 1.300 52,748 +0.05(+4.42%)
May 21, 2021 1.250 1.270 1.200 1.245 19,226 +0.03(+2.05%)
May 20, 2021 1.230 1.240 1.200 1.220 9,941 -0.01(-0.81%)
May 19, 2021 1.215 1.250 1.160 1.230 25,614 -0.05(-3.91%)
May 18, 2021 1.350 1.350 1.260 1.280 21,703 +0.02(+1.55%)
May 17, 2021 1.300 1.300 1.250 1.260 17,320 -0.07(-5.23%)
May 14, 2021 1.208 1.330 1.208 1.330 82,489 +0.11(+9.02%)
May 13, 2021 1.240 1.240 1.150 1.220 96,232 -0.05(-4.31%)
May 12, 2021 1.310 1.310 1.250 1.275 118,784 -0.05(-3.77%)
May 11, 2021 1.320 1.325 1.320 1.325 90,271 +0.00(+0.38%)
May 10, 2021 1.310 1.345 1.300 1.320 70,346 +0.03(+2.33%)
May 07, 2021 1.250 1.320 1.250 1.290 32,443 +0.00(+0.00%)
May 06, 2021 1.250 1.320 1.250 1.290 22,420 -0.03(-2.27%)
May 05, 2021 1.330 1.330 1.300 1.320 56,672 +0.02(+1.54%)
May 04, 2021 1.360 1.360 1.300 1.300 28,413 -0.07(-5.39%)
May 03, 2021 1.350 1.380 1.350 1.374 19,938 +0.02(+1.78%)
Apr 30, 2021 1.350 1.380 1.310 1.350 30,000 -0.01(-1.10%)
Apr 29, 2021 1.370 1.380 1.335 1.365 5,159 -0.04(-3.19%)
Apr 28, 2021 1.400 1.410 1.350 1.410 12,130 +0.00(+0.00%)
Apr 27, 2021 1.410 1.410 1.380 1.410 13,270 +0.00(+0.00%)
Apr 26, 2021 1.360 1.410 1.350 1.410 36,875 +0.06(+4.44%)
Apr 23, 2021 1.300 1.360 1.300 1.350 30,900 +0.01(+0.75%)
Apr 22, 2021 1.310 1.380 1.310 1.340 391,818 +0.05(+3.88%)
Apr 21, 2021 1.310 1.310 1.280 1.290 104,486 -0.03(-2.64%)
Apr 20, 2021 1.350 1.350 1.310 1.325 25,849 -0.03(-1.85%)
Apr 19, 2021 1.410 1.410 1.350 1.350 7,606 +0.02(+1.50%)
Apr 16, 2021 1.350 1.390 1.330 1.330 109,200 -0.02(-1.48%)
Apr 15, 2021 1.380 1.400 1.310 1.350 63,978 -0.02(-1.46%)
Apr 14, 2021 1.410 1.410 1.350 1.370 52,586 +0.02(+1.11%)
Apr 13, 2021 1.370 1.395 1.300 1.355 349,041 -0.02(-1.81%)
Apr 12, 2021 1.430 1.430 1.380 1.380 43,962 -0.07(-4.50%)
Apr 09, 2021 1.450 1.450 1.420 1.445 8,900 -0.03(-2.20%)
Apr 08, 2021 1.460 1.480 1.420 1.478 41,408 +0.02(+1.20%)
Apr 07, 2021 1.480 1.480 1.430 1.460 38,181 -0.04(-2.67%)
Apr 06, 2021 1.480 1.500 1.430 1.500 27,355 +0.01(+1.01%)
Apr 05, 2021 1.385 1.490 1.350 1.485 46,995 +0.08(+5.32%)
Apr 01, 2021 1.420 1.430 1.350 1.410 48,800 +0.07(+5.22%)
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%)
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.