Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Plc ADR (NY: CUK )

17.16 +0.19 (+1.12%)
Streaming Delayed Price Updated: 11:49 AM EDT, Sep 20, 2024 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 (%)
Nov 28, 2003 25.72 25.72 25.54 25.70 18,592 +0.28(+1.09%)
Nov 26, 2003 25.26 25.43 25.21 25.43 27,205 +0.27(+1.08%)
Nov 25, 2003 25.11 25.27 24.97 25.16 56,598 +0.04(+0.17%)
Nov 24, 2003 24.94 25.11 24.87 25.11 28,299 +0.16(+0.65%)
Nov 21, 2003 24.69 24.97 24.86 24.95 24,881 +0.26(+1.07%)
Nov 20, 2003 24.67 24.80 24.67 24.69 26,248 -0.12(-0.47%)
Nov 19, 2003 24.88 24.88 24.65 24.80 23,514 -0.12(-0.47%)
Nov 18, 2003 25.13 25.13 24.86 24.92 39,919 -0.39(-1.53%)
Nov 17, 2003 25.21 25.31 25.16 25.31 11,893 -0.15(-0.57%)
Nov 14, 2003 25.96 25.99 25.42 25.46 87,904 -0.61(-2.36%)
Nov 13, 2003 26.04 26.12 26.00 26.07 13,671 +0.26(+1.02%)
Nov 12, 2003 25.67 25.86 25.67 25.81 17,635 +0.28(+1.09%)
Nov 11, 2003 25.56 25.67 25.47 25.53 27,752 -0.05(-0.20%)
Nov 10, 2003 25.82 25.85 25.63 25.58 34,177 -0.18(-0.71%)
Nov 07, 2003 25.46 25.86 25.46 25.76 57,008 +0.58(+2.29%)
Nov 06, 2003 24.88 25.18 24.92 25.18 19,549 +0.31(+1.23%)
Nov 05, 2003 25.00 25.10 24.76 24.88 47,985 -0.61(-2.38%)
Nov 04, 2003 25.10 25.52 25.35 25.48 120,715 +0.38(+1.52%)
Nov 03, 2003 25.13 25.34 25.10 25.10 63,843 -0.01(-0.06%)
Oct 31, 2003 25.07 25.21 25.02 25.12 127,687 +0.07(+0.26%)
Oct 30, 2003 25.19 25.19 24.95 25.05 67,534 +0.44(+1.78%)
Oct 29, 2003 24.58 24.67 24.45 24.61 56,324 +0.18(+0.75%)
Oct 28, 2003 24.21 24.32 24.21 24.43 51,813 +0.23(+0.94%)
Oct 27, 2003 23.79 24.23 23.70 24.20 61,246 +0.39(+1.66%)
Oct 24, 2003 23.77 23.85 23.58 23.81 28,162 +0.18(+0.77%)
Oct 23, 2003 23.32 23.64 23.31 23.63 47,028 +0.26(+1.13%)
Oct 22, 2003 23.66 23.78 23.34 23.36 81,206 -0.34(-1.45%)
Oct 21, 2003 24.04 24.04 23.75 23.71 25,974 -0.26(-1.10%)
Oct 20, 2003 24.10 24.10 23.88 23.97 31,169 -0.17(-0.70%)
Oct 17, 2003 24.47 24.37 24.03 24.14 61,929 -0.33(-1.35%)
Oct 16, 2003 24.45 24.58 24.28 24.47 175,536 +0.29(+1.18%)
Oct 15, 2003 24.53 24.56 24.18 24.18 130,148 -0.17(-0.69%)
Oct 14, 2003 24.33 24.40 24.16 24.35 38,278 +0.00(+0.00%)
Oct 13, 2003 24.16 24.50 24.35 24.35 26,248 +0.19(+0.79%)
Oct 10, 2003 24.22 24.33 24.06 24.16 114,016 -0.19(-0.78%)
Oct 09, 2003 24.35 24.53 24.16 24.35 105,813 -0.14(-0.57%)
Oct 08, 2003 24.20 24.55 24.42 24.49 42,243 +0.29(+1.18%)
Oct 07, 2003 24.37 24.37 24.02 24.20 68,628 -0.19(-0.78%)
Oct 06, 2003 24.39 24.50 24.34 24.39 31,990 +0.29(+1.21%)
Oct 03, 2003 24.39 24.39 24.04 24.10 93,373 +0.33(+1.38%)
Oct 02, 2003 23.81 24.01 23.71 23.77 175,399 -0.20(-0.85%)
Oct 01, 2003 23.44 24.01 23.44 23.98 49,625 +0.69(+2.95%)
Sep 30, 2003 23.46 23.50 23.23 23.29 23,924 -0.23(-0.96%)
Sep 29, 2003 23.55 23.75 23.42 23.52 78,881 +0.14(+0.59%)
Sep 26, 2003 24.22 24.33 23.29 23.38 107,181 -0.70(-2.92%)
Sep 25, 2003 23.99 24.39 24.09 24.08 122,766 +0.09(+0.37%)
Sep 24, 2003 25.25 25.26 23.96 23.99 287,638 -0.95(-3.81%)
Sep 23, 2003 24.90 25.04 24.81 24.94 79,975 +0.46(+1.88%)
Sep 22, 2003 23.79 24.56 23.79 24.48 73,960 -0.02(-0.09%)
Sep 19, 2003 24.96 24.96 24.43 24.50 169,247 -0.02(-0.09%)
Sep 18, 2003 24.32 24.64 23.98 24.53 96,927 +0.20(+0.84%)
Sep 17, 2003 24.69 24.69 24.20 24.32 75,600 -0.12(-0.48%)
Sep 16, 2003 24.19 24.48 24.28 24.44 48,805 +0.25(+1.03%)
Sep 15, 2003 24.09 24.25 23.96 24.19 150,654 +0.63(+2.67%)
Sep 12, 2003 23.27 23.63 23.11 23.56 97,337 +0.64(+2.81%)
Sep 11, 2003 22.87 23.03 22.83 22.92 61,656 -0.01(-0.06%)
Sep 10, 2003 23.44 23.45 22.93 22.93 158,447 -0.69(-2.94%)
Sep 09, 2003 23.92 23.92 23.51 23.63 28,572 -0.44(-1.82%)
Sep 08, 2003 24.09 24.17 24.03 24.07 8,749 -0.04(-0.15%)
Sep 05, 2003 24.21 24.35 23.92 24.10 78,471 +0.00(+0.00%)
Sep 04, 2003 24.25 24.36 23.98 24.10 80,522 -0.11(-0.45%)
Sep 03, 2003 24.54 24.62 24.21 24.21 149,971 +0.40(+1.69%)
Sep 02, 2003 23.41 23.81 23.41 23.81 35,271 -0.09(-0.37%)
Aug 29, 2003 23.69 23.96 23.69 23.90 47,848 +0.11(+0.46%)
Aug 28, 2003 23.88 24.09 23.41 23.79 154,756 -0.06(-0.25%)
Aug 27, 2003 24.08 24.08 23.85 23.85 20,369 -0.26(-1.09%)
Aug 26, 2003 24.09 24.14 23.85 24.11 19,686 -0.19(-0.78%)
Aug 25, 2003 24.43 24.47 24.29 24.30 37,185 -0.20(-0.84%)
Aug 22, 2003 24.80 24.86 24.39 24.50 36,775 -0.15(-0.62%)
Aug 21, 2003 24.64 24.86 24.64 24.66 69,585 -0.07(-0.27%)
Aug 20, 2003 24.65 24.77 24.59 24.72 34,040 +0.04(+0.15%)
Aug 19, 2003 24.72 24.76 24.43 24.69 92,553 +0.01(+0.06%)
Aug 18, 2003 24.49 24.76 24.43 24.67 83,256 +0.53(+2.21%)
Aug 15, 2003 24.43 24.50 24.03 24.14 63,980 +0.22(+0.92%)
Aug 14, 2003 23.88 23.94 23.73 23.92 34,177 +0.43(+1.84%)
Aug 13, 2003 23.64 23.71 23.42 23.49 34,861 -0.01(-0.03%)
Aug 12, 2003 23.24 23.49 23.02 23.49 63,296 +0.31(+1.36%)
Aug 11, 2003 23.23 23.23 23.05 23.18 12,167 -0.07(-0.31%)
Aug 08, 2003 23.39 23.45 23.10 23.25 54,274 -0.17(-0.72%)
Aug 07, 2003 23.26 23.59 23.26 23.42 12,440 +0.20(+0.85%)
Aug 06, 2003 23.13 23.35 23.05 23.22 48,395 +0.26(+1.12%)
Aug 05, 2003 23.22 23.33 22.97 22.97 71,226 -0.15(-0.63%)
Aug 04, 2003 23.33 23.33 22.82 23.11 36,501 -0.12(-0.50%)
Aug 01, 2003 23.33 23.41 23.23 23.23 35,681 -0.18(-0.75%)
Jul 31, 2003 23.16 23.60 23.06 23.41 59,195 +0.40(+1.75%)
Jul 30, 2003 23.20 23.20 22.95 23.00 13,124 -0.18(-0.76%)
Jul 29, 2003 23.07 23.36 23.03 23.18 96,244 +0.22(+0.96%)
Jul 28, 2003 22.76 23.00 22.68 22.96 56,461 +0.53(+2.38%)
Jul 25, 2003 22.33 22.48 22.22 22.43 99,251 +0.22(+0.99%)
Jul 24, 2003 22.35 22.50 22.19 22.21 74,370 -0.10(-0.46%)
Jul 23, 2003 22.38 22.39 22.13 22.31 40,329 +0.00(+0.00%)
Jul 22, 2003 21.73 22.38 21.72 22.31 85,854 +0.59(+2.73%)
Jul 21, 2003 21.54 21.72 21.50 21.72 10,526 +0.17(+0.78%)
Jul 18, 2003 21.38 21.55 21.21 21.55 28,299 +0.16(+0.75%)
Jul 17, 2003 21.55 21.60 21.29 21.39 115,930 -0.20(-0.91%)
Jul 16, 2003 21.70 21.75 21.55 21.59 68,628 -0.10(-0.47%)
Jul 15, 2003 21.95 22.05 21.69 21.69 60,289 -0.20(-0.94%)
Jul 14, 2003 22.02 22.19 21.80 21.89 50,993 -0.01(-0.07%)
Jul 11, 2003 21.94 21.98 21.81 21.91 5,331 +0.05(+0.23%)
Jul 10, 2003 21.80 21.89 21.80 21.86 5,878 -0.21(-0.96%)
Jul 09, 2003 22.38 22.38 22.01 22.07 52,770 -0.40(-1.79%)
Jul 08, 2003 22.54 22.54 22.32 22.47 16,131 +0.11(+0.49%)
Jul 07, 2003 22.09 22.53 22.04 22.36 216,959 +0.20(+0.92%)
Jul 03, 2003 22.02 22.35 21.93 22.16 33,220 +0.07(+0.30%)
Jul 02, 2003 22.26 22.39 21.99 22.09 237,466 -0.07(-0.33%)
Jul 01, 2003 22.19 22.37 21.95 22.16 32,810 -0.11(-0.49%)
Jun 30, 2003 22.32 22.40 22.11 22.27 67,124 +0.69(+3.22%)
Jun 27, 2003 22.11 22.21 21.51 21.58 134,933 -0.18(-0.81%)
Jun 26, 2003 21.29 21.76 21.27 21.75 81,479 +0.72(+3.41%)
Jun 25, 2003 20.61 21.43 20.42 21.04 190,437 -0.53(-2.48%)
Jun 24, 2003 21.53 21.89 21.50 21.57 107,591 -0.10(-0.44%)
Jun 23, 2003 21.81 21.82 21.56 21.67 84,213 -0.24(-1.10%)
Jun 20, 2003 21.89 22.04 21.89 21.91 24,881 +0.50(+2.32%)
Jun 19, 2003 21.94 21.98 21.41 21.41 90,365 -0.56(-2.56%)
Jun 18, 2003 22.11 22.13 21.82 21.97 64,527 -0.12(-0.56%)
Jun 17, 2003 22.24 22.35 22.05 22.10 92,142 +0.11(+0.50%)
Jun 16, 2003 22.02 22.09 21.88 21.99 33,494 +0.12(+0.54%)
Jun 13, 2003 22.05 22.07 21.81 21.87 17,362 -0.20(-0.93%)
Jun 12, 2003 21.94 22.08 21.82 22.08 82,026 +0.57(+2.65%)
Jun 11, 2003 21.22 21.51 21.07 21.51 34,177 +0.60(+2.87%)
Jun 10, 2003 21.21 21.26 20.76 20.91 56,461 -0.24(-1.14%)
Jun 09, 2003 21.21 21.36 21.14 21.15 23,924 -0.30(-1.40%)
Jun 06, 2003 21.72 21.89 21.43 21.45 160,634 -0.03(-0.14%)
Jun 05, 2003 21.69 21.69 21.29 21.48 35,818 +0.07(+0.34%)
Jun 04, 2003 21.18 21.61 21.18 21.40 59,058 +0.55(+2.63%)
Jun 03, 2003 20.88 21.03 20.77 20.85 91,322 -0.07(-0.35%)
Jun 02, 2003 20.77 21.29 20.77 20.93 70,816 +0.16(+0.77%)
May 30, 2003 20.44 20.85 20.41 20.77 138,761 +0.40(+1.98%)
May 29, 2003 20.42 20.63 20.33 20.36 38,962 +0.06(+0.29%)
May 28, 2003 20.00 20.33 20.00 20.31 42,790 +0.50(+2.51%)
May 27, 2003 19.52 19.89 19.52 19.81 190,437 +0.20(+1.01%)
May 23, 2003 19.70 19.75 19.57 19.61 61,109 -0.08(-0.41%)
May 22, 2003 19.45 19.71 19.42 19.69 332,753 +0.23(+1.20%)
May 21, 2003 19.74 19.76 19.38 19.46 301,856 -0.32(-1.63%)
May 20, 2003 19.97 20.12 19.60 19.78 219,010 -0.12(-0.63%)
May 19, 2003 20.04 20.08 19.87 19.90 256,742 -0.13(-0.66%)
May 16, 2003 20.34 20.41 19.93 20.04 284,904 -0.06(-0.29%)
May 15, 2003 19.86 20.19 19.86 20.09 115,110 +0.54(+2.77%)
May 14, 2003 19.82 19.84 19.49 19.55 79,702 -0.01(-0.07%)
May 13, 2003 19.59 19.73 19.55 19.57 62,613 -0.03(-0.15%)
May 12, 2003 19.20 19.67 19.16 19.60 49,762 +0.23(+1.21%)
May 09, 2003 19.04 19.38 18.97 19.36 192,625 +0.41(+2.16%)
May 08, 2003 19.24 19.25 18.87 18.95 234,185 -0.18(-0.92%)
May 07, 2003 19.16 19.35 19.11 19.13 185,242 +0.05(+0.27%)
May 06, 2003 19.09 19.19 18.95 19.08 400,014 +0.57(+3.08%)
May 05, 2003 18.66 18.66 18.44 18.51 101,712 -0.15(-0.82%)
May 02, 2003 18.24 18.69 18.24 18.66 48,122 +0.32(+1.76%)
May 01, 2003 18.19 18.35 18.03 18.34 47,711 +0.20(+1.09%)
Apr 30, 2003 18.32 18.35 18.11 18.14 111,282 +0.01(+0.08%)
Apr 29, 2003 17.86 18.18 17.83 18.13 40,603 +0.36(+2.02%)
Apr 28, 2003 17.26 17.87 17.24 17.77 63,023 +0.42(+2.45%)
Apr 25, 2003 17.48 17.59 17.34 17.34 66,578 -0.40(-2.27%)
Apr 24, 2003 17.97 18.07 17.67 17.75 203,698 -0.18(-0.98%)
Apr 23, 2003 18.18 18.18 17.72 17.92 99,525 -0.26(-1.45%)
Apr 22, 2003 17.63 18.25 17.63 18.18 144,503 +0.27(+1.51%)
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.