Skip to main content

Carnival Plc ADR (NY: CUK )

14.73 -0.89 (-5.70%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 9.260 9.295 9.060 9.150 1,726,947 +0.01(+0.11%)
Mar 30, 2023 9.190 9.240 9.050 9.140 2,329,566 +0.28(+3.16%)
Mar 29, 2023 8.590 8.885 8.580 8.860 2,466,884 +0.55(+6.62%)
Mar 28, 2023 8.070 8.451 8.070 8.310 5,183,624 +0.36(+4.53%)
Mar 27, 2023 8.550 8.710 7.860 7.950 3,548,032 -0.31(-3.75%)
Mar 24, 2023 8.130 8.300 8.050 8.260 1,806,840 +0.00(+0.00%)
Mar 23, 2023 8.180 8.595 8.120 8.260 2,906,059 +0.15(+1.85%)
Mar 22, 2023 8.280 8.530 8.110 8.110 2,588,830 -0.15(-1.82%)
Mar 21, 2023 8.160 8.350 8.140 8.260 2,340,279 +0.43(+5.49%)
Mar 20, 2023 7.810 8.060 7.730 7.830 2,133,845 +0.05(+0.64%)
Mar 17, 2023 7.960 8.070 7.753 7.780 5,513,740 -0.38(-4.66%)
Mar 16, 2023 7.750 8.270 7.715 8.160 3,163,416 +0.21(+2.64%)
Mar 15, 2023 7.900 8.100 7.650 7.950 2,898,843 -0.37(-4.45%)
Mar 14, 2023 8.640 8.710 8.250 8.320 2,270,884 -0.09(-1.07%)
Mar 13, 2023 8.570 8.685 8.300 8.410 2,373,080 -0.40(-4.54%)
Mar 10, 2023 9.060 9.130 8.663 8.810 2,059,812 -0.25(-2.76%)
Mar 09, 2023 9.510 9.610 9.040 9.060 1,666,232 -0.54(-5.62%)
Mar 08, 2023 9.840 9.935 9.500 9.600 1,476,225 -0.29(-2.93%)
Mar 07, 2023 10.07 10.17 9.880 9.890 1,282,582 -0.17(-1.69%)
Mar 06, 2023 10.19 10.45 10.05 10.06 1,500,803 -0.02(-0.20%)
Mar 03, 2023 9.920 10.13 9.820 10.08 1,249,431 +0.34(+3.49%)
Mar 02, 2023 9.440 9.760 9.370 9.740 1,581,781 +0.15(+1.56%)
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.