Cineworld Group Plc (OP: CNNWF )

1.320 USD +0.030 (+2.33%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 10, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.