Cineworld Group Plc (OP: CNNWF )

0.9035 USD +0.0235 (+2.67%)
Streaming Delayed Price Updated: 10:16 AM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 0.8000 0.8548 0.7880 0.8400 139,890 +0.06(+7.53%)
Nov 30, 2020 0.7538 0.7900 0.7508 0.7812 103,487 +0.01(+1.45%)
Nov 27, 2020 0.7707 0.7837 0.7365 0.7700 242,700 +0.01(+0.92%)
Nov 25, 2020 0.7774 0.7774 0.7300 0.7630 127,500 -0.02(-2.93%)
Nov 24, 2020 0.8235 0.8235 0.7829 0.7860 472,801 +0.02(+2.08%)
Nov 23, 2020 0.7174 0.7700 0.7174 0.7700 864,121 +0.13(+20.31%)
Nov 20, 2020 0.6251 0.6400 0.6000 0.6400 181,600 +0.04(+6.76%)
Nov 19, 2020 0.6039 0.6218 0.5800 0.5995 1,485,036 -0.07(-9.98%)
Nov 18, 2020 0.6471 0.6680 0.6230 0.6660 139,788 +0.02(+2.46%)
Nov 17, 2020 0.6569 0.6705 0.6288 0.6500 206,032 -0.02(-2.26%)
Nov 16, 2020 0.6816 0.6890 0.6305 0.6650 572,299 +0.07(+12.24%)
Nov 13, 2020 0.5700 0.6230 0.5594 0.5925 109,800 +0.02(+2.99%)
Nov 12, 2020 0.5633 0.5965 0.5633 0.5753 195,523 -0.06(-9.12%)
Nov 11, 2020 0.6200 0.6535 0.6156 0.6330 184,154 +0.00(+0.46%)
Nov 10, 2020 0.6610 0.7033 0.5640 0.6301 300,549 +0.08(+14.56%)
Nov 09, 2020 0.4980 0.5500 0.4690 0.5500 1,126,748 +0.16(+39.95%)
Nov 06, 2020 0.3980 0.3980 0.3721 0.3930 87,000 +0.02(+6.13%)
Nov 05, 2020 0.3716 0.3800 0.3635 0.3703 190,585 -0.00(-0.40%)
Nov 04, 2020 0.3678 0.3728 0.3524 0.3718 19,701 +0.01(+3.28%)
Nov 03, 2020 0.3670 0.3786 0.3600 0.3600 94,962 +0.00(+0.00%)
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.