Australia markets close in 5 hours 37 minutes

Cineworld Group plc (CNNWF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
0.2655-0.0045 (-1.66%)
At close: 11:14AM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20220.24200.26600.24200.26600.26602,600
11 Aug 20220.27000.27000.27000.27000.2700-
10 Aug 20220.27000.27000.24900.27000.270066,900
09 Aug 20220.26500.27000.25500.25500.25501,300
08 Aug 20220.23900.25500.23900.25500.25507,700
05 Aug 20220.25800.27700.25300.27700.27704,600
04 Aug 20220.25000.25000.25000.25000.25009,200
03 Aug 20220.27600.27600.24000.24000.24001,700
02 Aug 20220.27000.28500.26500.26500.265052,000
01 Aug 20220.27400.28400.27400.28400.284022,200
29 July 20220.27100.27100.27100.27100.271040,100
28 July 20220.27100.27100.27100.27100.2710400
27 July 20220.24600.26000.24600.26000.26002,700
26 July 20220.25100.25100.25100.25100.2510-
25 July 20220.24600.26000.24300.25100.251015,600
22 July 20220.24000.26100.24000.25800.25804,300
21 July 20220.26000.26000.24000.24000.240043,500
20 July 20220.23000.26000.23000.26000.260020,900
19 July 20220.22000.22000.22000.22000.220013,500
18 July 20220.21700.22600.21700.22000.220050,100
15 July 20220.21100.21800.21100.21100.21102,600
14 July 20220.20500.20500.20500.20500.2050400
13 July 20220.22500.22500.22300.22300.22304,100
12 July 20220.20400.23000.20400.21300.21307,100
11 July 20220.23100.23100.20200.23000.230034,300
08 July 20220.23000.23000.22400.22400.22407,300
07 July 20220.21700.21700.21700.21700.2170200
06 July 20220.23100.24000.21600.22200.222028,400
05 July 20220.20700.24000.20700.21800.2180570,900
01 July 20220.27000.27600.23000.23200.23206,800
30 June 20220.24200.27800.24200.27800.27806,500
29 June 20220.26800.26800.26800.26800.2680-
28 June 20220.26800.26800.26800.26800.26801,000
27 June 20220.26100.28700.26100.28700.28701,600
24 June 20220.26900.26900.25600.26200.262023,300
23 June 20220.27000.27000.27000.27000.2700600
22 June 20220.28500.28500.28100.28100.28101,500
21 June 20220.30000.30000.27000.27000.270019,200
17 June 20220.25300.28000.25000.26500.265020,200
16 June 20220.28000.28000.24000.27000.2700155,000
15 June 20220.30000.30000.29000.29300.293020,900
14 June 20220.30300.30300.30300.30300.3030-
13 June 20220.26100.30300.26100.30300.3030140,800
10 June 20220.33000.33000.30000.30000.300043,600
09 June 20220.30000.32300.30000.32300.32305,400
08 June 20220.30000.32700.30000.32700.3270135,700
07 June 20220.33600.33600.30000.32200.32207,600
06 June 20220.35400.35400.33000.34100.341032,200
03 June 20220.36500.37000.36500.36500.3650175,000
02 June 20220.34400.37800.34400.34400.3440111,900
01 June 20220.30000.34400.30000.34000.34009,600
31 May 20220.32000.32500.30600.32000.320012,900
27 May 20220.30500.31000.30000.30700.307064,900
26 May 20220.29000.30200.29000.30200.302010,000
25 May 20220.29500.29500.29000.29000.29005,600
24 May 20220.29500.29500.28000.28000.28002,700
23 May 20220.30000.31000.28000.31000.31002,200
20 May 20220.29100.30100.29000.29000.290028,500
19 May 20220.31000.31000.28500.29000.290013,700
18 May 20220.30000.31300.30000.30400.304016,000
17 May 20220.31300.31300.29700.29700.29704,700
16 May 20220.28200.31300.28200.28200.28201,600
13 May 20220.30000.30000.28900.29600.296049,400
12 May 20220.31100.32000.28200.30100.301040,300
11 May 20220.30900.33500.30900.31000.310036,400
10 May 20220.33100.33100.31000.32800.328010,400
09 May 20220.35000.35700.32100.35400.354047,900
06 May 20220.39500.39500.36000.38700.38704,100
05 May 20220.37300.37300.36000.36000.36003,000
04 May 20220.36000.40400.36000.40400.404013,200
03 May 20220.39000.40000.37800.39300.393015,900
02 May 20220.37500.39200.37500.39200.39203,600
29 Apr 20220.38100.39200.38100.39200.39201,500
28 Apr 20220.39900.39900.35100.36600.366015,700
27 Apr 20220.37000.37500.36700.36700.36707,100
26 Apr 20220.38000.38200.37000.37000.370063,800
25 Apr 20220.40000.40000.39000.39000.390034,600
22 Apr 20220.38500.41000.38500.40400.40408,800
21 Apr 20220.43000.43000.40000.40000.400011,400
20 Apr 20220.41500.42000.40000.42000.42009,200
19 Apr 20220.40000.41000.40000.41000.410026,000
18 Apr 20220.44000.44000.43000.43000.4300400
14 Apr 20220.43800.43800.41000.41000.4100900
13 Apr 20220.41300.41400.41300.41400.41405,800
12 Apr 20220.40400.42000.40400.41200.41209,500
11 Apr 20220.42000.44000.42000.44000.440018,900
08 Apr 20220.45000.45000.43000.43900.439023,300
07 Apr 20220.42000.44600.42000.43000.43001,400
06 Apr 20220.45600.45600.42000.42100.42106,900
05 Apr 20220.45100.45100.43000.43000.43001,500
04 Apr 20220.42000.46000.42000.46000.460071,000
01 Apr 20220.42000.44700.42000.44700.44704,200
31 Mar 20220.43000.47300.43000.43600.43605,000
30 Mar 20220.45400.45400.42800.43100.431018,400
29 Mar 20220.46000.49000.46000.47600.476047,900
28 Mar 20220.44900.46500.44900.46000.46004,500
25 Mar 20220.45800.45800.45000.45000.4500800
24 Mar 20220.44300.48000.44300.45000.4500101,700
23 Mar 20220.45000.48000.44500.44500.445013,700
22 Mar 20220.46300.46300.45100.45100.45101,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...