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 (%)
Sep 08, 2022 0.0500 0 +0.00(+10.86%)
Sep 07, 2022 0.0579 0.0590 0.0400 0.0451 1,761,833 -0.00(-7.96%)
Sep 06, 2022 0.0600 0.0655 0.0351 0.0490 1,017,088 -0.01(-18.33%)
Sep 02, 2022 0.0670 0.0880 0.0540 0.0600 1,019,844 -0.00(-6.25%)
Sep 01, 2022 0.0450 0.0640 0.0450 0.0640 2,309,656 +0.02(+63.27%)
Aug 31, 2022 0.0320 0.0445 0.0320 0.0392 550,886 +0.01(+33.33%)
Aug 30, 2022 0.0300 0.0320 0.0230 0.0294 853,377 -0.00(-8.13%)
Aug 29, 2022 0.0250 0.0375 0.0250 0.0320 974,645 -0.00(-3.03%)
Aug 26, 2022 0.0290 0.0380 0.0224 0.0330 1,717,856 +0.01(+26.92%)
Aug 25, 2022 0.0312 0.0312 0.0230 0.0260 1,678,918 -0.01(-26.35%)
Aug 24, 2022 0.0388 0.0388 0.0300 0.0353 369,348 -0.00(-8.31%)
Aug 23, 2022 0.0410 0.0420 0.0331 0.0385 804,595 -0.01(-12.30%)
Aug 22, 2022 0.0525 0.0720 0.0380 0.0439 2,079,311 -0.02(-26.83%)
Aug 19, 2022 0.1250 0.1250 0.0330 0.0600 2,759,829 -0.06(-48.50%)
Aug 18, 2022 0.1200 0.1290 0.1165 0.1165 209,540 -0.01(-4.90%)
Aug 17, 2022 0.1212 0.1232 0.0998 0.1225 1,274,929 -0.11(-46.74%)
Aug 16, 2022 0.2495 0.2495 0.2300 0.2300 4,273 -0.04(-13.37%)
Aug 12, 2022 0.2655 0 -0.00(-1.67%)
Aug 10, 2022 0.2700 0 +0.02(+5.88%)
Aug 09, 2022 0.2653 0.2700 0.2550 0.2550 1,321 -0.00(-0.16%)
Aug 08, 2022 0.2393 0.2554 0.2393 0.2554 7,740 -0.02(-7.66%)
Aug 05, 2022 0.2584 0.2766 0.2528 0.2766 4,557 +0.03(+10.64%)
Aug 04, 2022 0.2500 0.2500 0.2500 0.2500 9,227 +0.01(+3.99%)
Aug 03, 2022 0.2586 0.2760 0.2404 0.2404 1,700 -0.02(-9.21%)
Aug 02, 2022 0.2700 0.2849 0.2648 0.2648 51,950 -0.02(-6.76%)
Aug 01, 2022 0.2735 0.2840 0.2735 0.2840 22,185 +0.01(+4.95%)
Jul 29, 2022 0.2706 0.2706 0.2706 0.2706 40,050 +0.00(+0.00%)
Jul 28, 2022 0.2706 0.2706 0.2706 0.2706 364 +0.01(+3.92%)
Jul 27, 2022 0.2460 0.2604 0.2460 0.2604 2,660 +0.01(+3.91%)
Jul 25, 2022 0.2506 0 -0.01(-2.83%)
Jul 22, 2022 0.2403 0.2614 0.2403 0.2579 4,348 +0.02(+7.32%)
Jul 21, 2022 0.2600 0.2600 0.2403 0.2403 43,499 -0.02(-7.58%)
Jul 20, 2022 0.2300 0.2600 0.2300 0.2600 20,850 +0.04(+18.18%)
Jul 19, 2022 0.2200 0.2200 0.2200 0.2200 13,508 +0.00(+0.00%)
Jul 18, 2022 0.2200 0.2261 0.2167 0.2200 50,107 +0.01(+4.12%)
Jul 15, 2022 0.2113 0.2181 0.2113 0.2113 2,555 +0.01(+3.27%)
Jul 14, 2022 0.2046 0.2046 0.2046 0.2046 375 -0.02(-8.21%)
Jul 13, 2022 0.2248 0.2248 0.2229 0.2229 4,100 +0.01(+4.45%)
Jul 12, 2022 0.2035 0.2300 0.2035 0.2134 7,075 -0.02(-7.22%)
Jul 11, 2022 0.2310 0.2310 0.2020 0.2300 34,338 +0.01(+2.59%)
Jul 08, 2022 0.2295 0.2295 0.2242 0.2242 7,294 +0.01(+3.27%)
Jul 07, 2022 0.2171 0.2171 0.2171 0.2171 189 -0.00(-2.07%)
Jul 06, 2022 0.2311 0.2399 0.2156 0.2217 28,428 +0.00(+1.74%)
Jul 05, 2022 0.2070 0.2400 0.2070 0.2179 570,921 -0.01(-6.08%)
Jul 01, 2022 0.2695 0.2755 0.2300 0.2320 6,770 -0.05(-16.43%)
Jun 30, 2022 0.2418 0.2776 0.2418 0.2776 6,455 +0.01(+3.43%)
Jun 28, 2022 0.2684 0 -0.02(-6.42%)
Jun 27, 2022 0.2606 0.2868 0.2606 0.2868 1,580 +0.02(+9.26%)
Jun 24, 2022 0.2688 0.2688 0.2557 0.2625 23,301 -0.01(-2.78%)
Jun 23, 2022 0.2700 0.2700 0.2700 0.2700 582 -0.01(-3.85%)
Jun 22, 2022 0.2848 0.2848 0.2808 0.2808 1,501 +0.01(+4.00%)
Jun 21, 2022 0.3000 0.3000 0.2700 0.2700 19,174 +0.01(+1.89%)
Jun 17, 2022 0.2530 0.2799 0.2500 0.2650 20,225 -0.00(-1.82%)
Jun 16, 2022 0.2800 0.2800 0.2400 0.2699 155,000 -0.02(-7.88%)
Jun 15, 2022 0.3000 0.3000 0.2895 0.2930 20,918 -0.01(-3.17%)
Jun 13, 2022 0.3026 0 +0.00(+0.87%)
Jun 10, 2022 0.3295 0.3295 0.3000 0.3000 43,635 -0.02(-7.15%)
Jun 09, 2022 0.3000 0.3231 0.3000 0.3231 5,405 -0.00(-1.25%)
Jun 08, 2022 0.3000 0.3272 0.3000 0.3272 135,699 +0.01(+1.61%)
Jun 07, 2022 0.3356 0.3356 0.3000 0.3220 7,570 -0.02(-5.57%)
Jun 06, 2022 0.3535 0.3535 0.3300 0.3410 32,196 -0.02(-6.58%)
Jun 03, 2022 0.3650 0.3700 0.3650 0.3650 175,000 +0.02(+6.10%)
Jun 02, 2022 0.3437 0.3779 0.3437 0.3440 111,855 +0.00(+1.15%)
Jun 01, 2022 0.3000 0.3435 0.3000 0.3401 9,615 +0.02(+6.18%)
May 31, 2022 0.3061 0.3250 0.3061 0.3203 12,908 +0.01(+4.26%)
May 27, 2022 0.3050 0.3100 0.3000 0.3072 64,862 +0.01(+1.72%)
May 26, 2022 0.2900 0.3020 0.2900 0.3020 10,025 +0.01(+4.14%)
May 25, 2022 0.2950 0.2950 0.2900 0.2900 5,571 +0.01(+3.57%)
May 24, 2022 0.2900 0.2950 0.2800 0.2800 2,655 -0.03(-9.68%)
May 23, 2022 0.3000 0.3100 0.2800 0.3100 2,200 +0.02(+6.90%)
May 20, 2022 0.2910 0.3013 0.2900 0.2900 28,450 -0.00(-0.03%)
May 19, 2022 0.3100 0.3100 0.2850 0.2901 13,730 -0.01(-4.57%)
May 18, 2022 0.3000 0.3130 0.3000 0.3040 16,044 +0.01(+2.53%)
May 17, 2022 0.2965 0.3130 0.2965 0.2965 4,710 +0.01(+5.25%)
May 16, 2022 0.2817 0.3130 0.2817 0.2817 1,557 -0.01(-4.93%)
May 13, 2022 0.3000 0.3000 0.2894 0.2963 49,399 -0.00(-1.50%)
May 12, 2022 0.2908 0.3199 0.2816 0.3008 40,252 -0.01(-2.97%)
May 11, 2022 0.3085 0.3350 0.3085 0.3100 36,419 -0.02(-5.34%)
May 10, 2022 0.3126 0.3312 0.3096 0.3275 10,396 -0.03(-7.59%)
May 09, 2022 0.3500 0.3574 0.3210 0.3544 47,851 -0.03(-8.35%)
May 06, 2022 0.3953 0.3953 0.3600 0.3867 4,082 +0.03(+7.42%)
May 05, 2022 0.3733 0.3733 0.3600 0.3600 3,000 -0.04(-10.96%)
May 04, 2022 0.3600 0.4043 0.3600 0.4043 13,185 +0.01(+2.95%)
May 03, 2022 0.3900 0.4000 0.3780 0.3927 15,883 +0.00(+0.31%)
May 02, 2022 0.3750 0.3915 0.3750 0.3915 3,565 +0.00(+0.00%)
Apr 29, 2022 0.3805 0.3915 0.3805 0.3915 1,450 +0.03(+6.85%)
Apr 28, 2022 0.3903 0.3992 0.3509 0.3664 15,650 -0.00(-0.25%)
Apr 27, 2022 0.3700 0.3754 0.3673 0.3673 7,100 -0.00(-0.73%)
Apr 26, 2022 0.3800 0.3824 0.3700 0.3700 63,800 -0.02(-5.13%)
Apr 25, 2022 0.3919 0.4000 0.3900 0.3900 34,645 -0.01(-3.42%)
Apr 22, 2022 0.3853 0.4100 0.3853 0.4038 8,800 +0.00(+0.95%)
Apr 21, 2022 0.4219 0.4300 0.4000 0.4000 11,400 -0.02(-4.76%)
Apr 20, 2022 0.4150 0.4200 0.4000 0.4200 9,150 +0.01(+2.44%)
Apr 19, 2022 0.4000 0.4100 0.4000 0.4100 26,000 -0.02(-4.65%)
Apr 18, 2022 0.4400 0.4400 0.4300 0.4300 370 +0.02(+4.93%)
Apr 14, 2022 0.4249 0.4385 0.4098 0.4098 916 -0.00(-1.11%)
Apr 13, 2022 0.4125 0.4144 0.4125 0.4144 5,780 +0.00(+0.46%)
Apr 12, 2022 0.4040 0.4200 0.4040 0.4125 9,529 -0.03(-6.25%)
Apr 11, 2022 0.4200 0.4400 0.4200 0.4400 18,921 +0.00(+0.23%)
Apr 08, 2022 0.4500 0.4500 0.4300 0.4390 23,258 +0.01(+2.09%)
Apr 07, 2022 0.4200 0.4456 0.4200 0.4300 1,409 +0.01(+2.14%)
Apr 06, 2022 0.4561 0.4561 0.4200 0.4210 6,856 -0.01(-2.09%)
Apr 05, 2022 0.4509 0.4509 0.4300 0.4300 1,501 -0.03(-6.52%)
Apr 04, 2022 0.4200 0.4600 0.4200 0.4600 71,000 +0.01(+3.02%)
Apr 01, 2022 0.4200 0.4465 0.4200 0.4465 4,151 +0.01(+2.43%)
Mar 31, 2022 0.4300 0.4730 0.4300 0.4359 5,000 +0.00(+1.14%)
Mar 30, 2022 0.4540 0.4540 0.4283 0.4310 18,364 -0.04(-9.45%)
Mar 29, 2022 0.4720 0.4900 0.4600 0.4760 47,900 +0.02(+3.48%)
Mar 28, 2022 0.4490 0.4650 0.4490 0.4600 4,478 +0.01(+2.22%)
Mar 25, 2022 0.4579 0.4579 0.4500 0.4500 829 +0.00(+0.00%)
Mar 24, 2022 0.4428 0.4800 0.4428 0.4500 101,650 +0.01(+1.12%)
Mar 23, 2022 0.4500 0.4800 0.4449 0.4450 13,700 -0.01(-1.42%)
Mar 22, 2022 0.4632 0.4632 0.4514 0.4514 1,251 -0.04(-7.88%)
Mar 21, 2022 0.4900 0.4900 0.4900 0.4900 2,590 +0.01(+2.08%)
Mar 18, 2022 0.4805 0.4999 0.4600 0.4800 19,653 -0.01(-1.54%)
Mar 16, 2022 0.4875 1 +0.01(+1.67%)
Mar 15, 2022 0.4996 0.4996 0.4601 0.4795 13,727 -0.02(-4.10%)
Mar 14, 2022 0.4766 0.5000 0.4467 0.5000 6,770 +0.01(+1.46%)
Mar 11, 2022 0.4928 0.4928 0.4928 0.4928 3,087 +0.03(+5.91%)
Mar 10, 2022 0.4300 0.4653 0.4300 0.4653 7,510 +0.02(+3.93%)
Mar 09, 2022 0.4101 0.4477 0.4101 0.4477 18,188 +0.05(+11.92%)
Mar 08, 2022 0.4000 0.4192 0.4000 0.4000 58,634 -0.02(-3.68%)
Mar 07, 2022 0.4491 0.4491 0.4000 0.4153 180,306 -0.00(-1.12%)
Mar 04, 2022 0.4400 0.4550 0.4200 0.4200 192,734 -0.04(-7.69%)
Mar 03, 2022 0.4900 0.4900 0.4550 0.4550 3,691 -0.03(-6.67%)
Mar 02, 2022 0.5199 0.5199 0.4550 0.4875 9,414 -0.02(-4.26%)
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.