Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cineworld Group Plc (OP: CNNWF )

N/A 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 +0.00(+0.00%)
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%)
Mar 01, 2022 0.4942 0.5100 0.4942 0.5092 19,177 -0.03(-5.72%)
Feb 28, 2022 0.5300 0.5401 0.5300 0.5401 2,000 -0.01(-1.71%)
Feb 25, 2022 0.5418 0.5680 0.5300 0.5495 24,200 +0.06(+13.35%)
Feb 24, 2022 0.5068 0.5068 0.4695 0.4848 47,510 -0.04(-6.73%)
Feb 23, 2022 0.5034 0.5198 0.5034 0.5198 6,000 -0.00(-0.55%)
Feb 22, 2022 0.5433 0.5433 0.5227 0.5227 14,702 -0.02(-3.20%)
Feb 18, 2022 0.5400 0 -0.02(-3.57%)
Feb 17, 2022 0.5570 0.5600 0.5164 0.5600 36,503 +0.02(+4.34%)
Feb 16, 2022 0.5367 0.5599 0.5135 0.5367 2,809 -0.00(-0.32%)
Feb 15, 2022 0.5712 0.5712 0.5384 0.5384 5,706 +0.01(+1.78%)
Feb 14, 2022 0.5504 0.5504 0.5290 0.5290 11,746 -0.04(-7.19%)
Feb 11, 2022 0.5700 0.5701 0.5700 0.5700 11,434 +0.01(+2.43%)
Feb 10, 2022 0.5565 0.5565 0.5471 0.5565 286,583 +0.02(+4.45%)
Feb 09, 2022 0.5354 0.5558 0.5141 0.5328 63,272 +0.06(+12.81%)
Feb 08, 2022 0.5022 0.5022 0.4723 0.4723 8,350 -0.01(-2.68%)
Feb 07, 2022 0.5015 0.5015 0.4596 0.4853 2,458 -0.01(-2.20%)
Feb 04, 2022 0.4900 0.5040 0.4859 0.4962 5,172 -0.01(-1.49%)
Feb 03, 2022 0.5056 0.5037 0.5037 3,011 -0.02(-4.57%)
Feb 02, 2022 0.4978 0.5390 0.4978 0.5278 4,987 +0.03(+5.56%)
Feb 01, 2022 0.5350 0.5350 0.5000 0.5000 29,810 -0.02(-3.85%)
Jan 31, 2022 0.5200 0.5375 0.5200 0.5200 1,500 +0.02(+3.59%)
Jan 28, 2022 0.5300 0.5300 0.5020 0.5020 5,262 -0.04(-7.23%)
Jan 27, 2022 0.5518 0.5611 0.5411 0.5411 5,311 -0.02(-2.80%)
Jan 26, 2022 0.5700 0.5741 0.5437 0.5567 23,251 +0.04(+7.64%)
Jan 25, 2022 0.5378 0.5386 0.5172 0.5172 4,427 -0.00(-0.54%)
Jan 24, 2022 0.5088 0.5248 0.4760 0.5200 27,934 -0.06(-10.34%)
Jan 21, 2022 0.5900 0.5940 0.5542 0.5800 10,379 -0.01(-1.69%)
Jan 20, 2022 0.6200 0.6200 0.5900 0.5900 4,434 -0.01(-1.67%)
Jan 19, 2022 0.5756 0.6157 0.5756 0.6000 55,950 +0.03(+5.26%)
Jan 18, 2022 0.5496 0.5700 0.5493 0.5700 5,940 +0.01(+2.02%)
Jan 14, 2022 0.5587 0 +0.03(+5.42%)
Jan 13, 2022 0.5300 0.5543 0.5300 0.5300 9,772 -0.02(-3.64%)
Jan 12, 2022 0.5628 0.5638 0.5300 0.5500 24,606 -0.00(-0.02%)
Jan 11, 2022 0.5700 0.5700 0.5281 0.5501 21,560 +0.02(+3.60%)
Jan 10, 2022 0.5273 0.5454 0.5273 0.5310 377,588 +0.03(+6.99%)
Jan 07, 2022 0.5309 0.5309 0.4963 0.4963 21,846 -0.03(-6.36%)
Jan 06, 2022 0.5200 0.5368 0.5200 0.5300 43,306 +0.02(+3.84%)
Jan 05, 2022 0.5500 0.5552 0.5104 0.5104 62,217 +0.06(+12.80%)
Jan 04, 2022 0.4333 0.4645 0.4300 0.4525 2,133,138 +0.03(+7.74%)
Jan 03, 2022 0.4592 0.5200 0.4045 0.4200 43,456 -0.02(-5.38%)
Dec 31, 2021 0.4176 0.4439 0.4176 0.4439 33,760 +0.02(+4.40%)
Dec 30, 2021 0.4187 0.4309 0.4187 0.4252 436,925 -0.01(-2.79%)
Dec 29, 2021 0.4158 0.4374 0.4158 0.4374 38,154 +0.00(+1.02%)
Dec 28, 2021 0.4200 0.4500 0.4200 0.4330 16,131 -0.00(-0.85%)
Dec 27, 2021 0.4147 0.4519 0.4143 0.4367 42,954 -0.02(-4.65%)
Dec 23, 2021 0.4529 0.4580 0.4276 0.4580 10,935 +0.01(+2.05%)
Dec 22, 2021 0.4218 0.4488 0.4218 0.4488 11,416 +0.02(+5.90%)
Dec 21, 2021 0.4200 0.4400 0.4150 0.4238 79,465 +0.01(+3.21%)
Dec 20, 2021 0.4200 0.4250 0.4017 0.4106 622,619 -0.04(-8.37%)
Dec 17, 2021 0.4400 0.4550 0.4288 0.4481 1,052,307 +0.01(+3.01%)
Dec 16, 2021 0.3923 0.4350 0.3923 0.4350 322,522 +0.04(+11.45%)
Dec 15, 2021 0.3999 0.4000 0.3700 0.3903 537,681 -0.23(-37.05%)
Dec 14, 2021 0.5767 0.6200 0.5767 0.6200 15,515 +0.03(+4.20%)
Dec 13, 2021 0.6200 0.6200 0.5900 0.5950 51,114 -0.05(-7.75%)
Dec 10, 2021 0.6500 0.6500 0.6300 0.6450 38,289 -0.03(-3.87%)
Dec 09, 2021 0.6900 0.6900 0.6400 0.6710 14,999 -0.03(-3.90%)
Dec 08, 2021 0.6900 0.6982 0.6700 0.6982 11,615 +0.02(+2.32%)
Dec 07, 2021 0.7300 0.7300 0.6824 0.6824 20,879 -0.00(-0.12%)
Dec 06, 2021 0.6600 0.6832 0.6322 0.6832 45,345 +0.02(+3.52%)
Dec 03, 2021 0.6630 0.6662 0.6400 0.6600 189,641 -0.02(-2.29%)
Dec 02, 2021 0.6800 0.6800 0.6400 0.6755 86,440 +0.01(+1.06%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.