Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	13.10	13.55	11.86	12.25	5,075,143	-0.66(-5.11%)
Sep 28, 2023	12.25	13.12	12.22	12.91	2,271,816	+0.29(+2.30%)
Sep 27, 2023	12.51	12.81	12.41	12.62	1,379,635	+0.16(+1.28%)
Sep 26, 2023	12.39	12.62	12.39	12.46	1,318,434	-0.11(-0.88%)
Sep 25, 2023	12.27	12.67	12.47	12.57	1,525,134	-0.12(-0.95%)
Sep 22, 2023	13.29	13.29	12.69	12.69	1,454,044	-0.38(-2.91%)
Sep 21, 2023	13.11	13.27	12.93	13.07	1,173,327	-0.16(-1.21%)
Sep 20, 2023	13.79	13.82	13.23	13.23	1,206,110	-0.40(-2.93%)
Sep 19, 2023	13.64	14.04	13.53	13.63	1,235,568	+0.05(+0.37%)
Sep 18, 2023	13.65	13.72	13.52	13.58	850,650	-0.14(-1.02%)
Sep 15, 2023	14.08	14.12	13.66	13.72	1,573,624	-0.38(-2.70%)
Sep 14, 2023	13.79	14.16	13.71	14.10	1,795,629	+0.65(+4.83%)
Sep 13, 2023	13.58	13.64	13.36	13.45	1,444,033	-0.34(-2.47%)
Sep 12, 2023	13.65	13.94	13.58	13.79	1,199,230	+0.03(+0.22%)
Sep 11, 2023	13.84	13.89	13.37	13.76	1,098,902	+0.15(+1.10%)
Sep 08, 2023	13.54	13.83	13.49	13.61	869,056	-0.01(-0.07%)
Sep 07, 2023	13.75	13.75	13.41	13.62	1,016,939	-0.14(-1.02%)
Sep 06, 2023	13.53	13.87	13.53	13.76	2,114,746	-0.09(-0.65%)
Sep 05, 2023	14.00	14.00	13.47	13.85	1,652,885	-0.30(-2.12%)
Sep 01, 2023	14.23	14.49	14.06	14.15	1,207,198	-0.15(-1.05%)
Aug 31, 2023	14.37	14.49	14.20	14.30	1,799,107	+0.02(+0.14%)
Aug 30, 2023	14.67	14.67	14.28	14.28	1,342,633	-0.23(-1.59%)
Aug 29, 2023	14.10	14.56	13.97	14.51	1,340,991	+0.29(+2.04%)
Aug 28, 2023	14.42	14.54	14.21	14.22	884,584	-0.15(-1.04%)
Aug 25, 2023	14.18	14.46	14.06	14.37	1,069,438	+0.13(+0.91%)
Aug 24, 2023	14.60	14.73	14.22	14.24	1,019,603	-0.48(-3.26%)
Aug 23, 2023	14.30	14.79	14.09	14.72	1,613,472	+0.52(+3.66%)
Aug 22, 2023	14.34	14.40	14.02	14.20	982,752	-0.05(-0.35%)
Aug 21, 2023	14.39	14.40	14.08	14.25	911,034	+0.09(+0.64%)
Aug 18, 2023	13.99	14.38	13.95	14.16	2,079,958	-0.17(-1.19%)
Aug 17, 2023	14.69	14.75	14.33	14.33	1,068,806	-0.33(-2.25%)
Aug 16, 2023	14.92	15.05	14.65	14.66	1,034,817	-0.40(-2.66%)
Aug 15, 2023	15.08	15.22	14.95	15.06	845,753	-0.16(-1.05%)
Aug 14, 2023	15.02	15.23	14.97	15.22	1,249,883	-0.01(-0.07%)
Aug 11, 2023	15.52	15.58	15.16	15.23	1,228,698	-0.54(-3.42%)
Aug 10, 2023	15.85	16.07	15.61	15.77	831,757	+0.08(+0.51%)
Aug 09, 2023	16.32	16.49	15.67	15.69	1,331,482	-0.60(-3.68%)
Aug 08, 2023	16.04	16.32	15.87	16.29	1,334,727	-0.02(-0.12%)
Aug 07, 2023	15.73	16.31	15.73	16.31	1,598,812	+0.74(+4.75%)
Aug 04, 2023	15.99	15.99	15.51	15.57	1,476,025	-0.33(-2.08%)
Aug 03, 2023	15.87	16.18	15.74	15.90	1,459,702	-0.14(-0.87%)
Aug 02, 2023	15.99	16.23	15.87	16.04	1,762,456	-0.27(-1.66%)
Aug 01, 2023	16.48	16.72	15.93	16.31	2,053,980	-0.82(-4.79%)
Jul 31, 2023	17.00	17.18	16.84	17.13	1,481,252	+0.29(+1.72%)
Jul 28, 2023	16.70	17.01	16.70	16.84	1,542,876	+0.29(+1.75%)
Jul 27, 2023	17.07	17.17	16.45	16.55	3,162,902	+0.47(+2.92%)
Jul 26, 2023	15.94	16.15	15.81	16.08	1,765,773	+0.22(+1.39%)
Jul 25, 2023	16.06	16.10	15.74	15.86	1,317,222	-0.28(-1.73%)
Jul 24, 2023	16.23	16.31	15.61	16.14	1,429,721	-0.01(-0.06%)
Jul 21, 2023	15.93	16.18	15.88	16.15	1,351,719	+0.17(+1.06%)
Jul 20, 2023	16.27	16.45	15.93	15.98	1,830,986	-0.48(-2.92%)
Jul 19, 2023	16.77	16.79	16.23	16.46	1,907,542	-0.10(-0.60%)
Jul 18, 2023	16.16	16.76	16.15	16.56	2,288,726	+0.48(+2.99%)
Jul 17, 2023	15.72	16.29	15.71	16.08	2,055,113	+0.42(+2.68%)
Jul 14, 2023	16.04	16.29	15.54	15.66	2,259,747	-0.48(-2.97%)
Jul 13, 2023	16.66	16.76	16.11	16.14	2,560,864	-0.44(-2.65%)
Jul 12, 2023	17.35	17.36	16.57	16.58	3,291,106	-0.54(-3.15%)
Jul 11, 2023	17.60	17.61	16.93	17.12	2,253,171	-0.38(-2.17%)
Jul 10, 2023	17.31	17.58	17.23	17.50	2,170,245	+0.22(+1.27%)
Jul 07, 2023	17.17	17.64	17.13	17.28	2,993,506	+0.23(+1.35%)
Jul 06, 2023	16.97	17.19	16.43	17.05	2,169,350	-0.36(-2.07%)
Jul 05, 2023	17.11	17.67	17.05	17.41	2,780,168	+0.21(+1.22%)
Jul 03, 2023	16.73	17.33	16.67	17.20	1,764,775	+0.25(+1.47%)
Jun 30, 2023	16.18	17.01	16.02	16.95	5,403,117	+1.41(+9.07%)
Jun 29, 2023	15.56	15.98	15.24	15.54	3,584,964	-0.06(-0.38%)
Jun 28, 2023	14.45	15.71	14.35	15.60	4,469,935	+1.33(+9.32%)
Jun 27, 2023	13.24	14.27	13.22	14.27	2,325,552	+1.29(+9.94%)
Jun 26, 2023	13.43	13.51	12.47	12.98	4,385,343	-1.28(-8.98%)
Jun 23, 2023	14.05	14.39	13.96	14.26	1,812,227	+0.03(+0.21%)
Jun 22, 2023	14.24	14.38	14.08	14.23	2,785,884	-0.09(-0.63%)
Jun 21, 2023	14.40	14.60	14.00	14.32	1,705,675	-0.01(-0.07%)
Jun 20, 2023	14.47	14.47	14.17	14.33	1,912,668	+0.11(+0.77%)
Jun 16, 2023	14.73	14.73	14.13	14.22	2,442,427	-0.21(-1.46%)
Jun 15, 2023	13.96	14.48	13.88	14.43	1,730,294	+4.92(+51.74%)
May 08, 2023	9.110	9.570	9.040	9.510	1,981,404	+0.50(+5.55%)
May 05, 2023	8.600	9.080	8.600	9.010	2,301,443	+0.53(+6.25%)
May 04, 2023	8.830	8.870	8.320	8.480	2,205,267	-0.04(-0.47%)
May 03, 2023	8.550	8.760	8.495	8.520	1,726,262	-0.01(-0.12%)
May 02, 2023	8.480	8.600	8.300	8.530	2,198,424	-0.03(-0.35%)
May 01, 2023	8.340	8.680	8.320	8.560	1,771,252	+0.24(+2.88%)
Apr 28, 2023	7.980	8.390	7.980	8.320	1,529,471	+0.31(+3.87%)
Apr 27, 2023	8.040	8.060	7.875	8.010	1,586,990	+0.11(+1.39%)
Apr 26, 2023	8.120	8.150	7.830	7.900	1,975,260	-0.16(-1.99%)
Apr 25, 2023	8.370	8.370	8.040	8.060	1,316,182	-0.34(-4.05%)
Apr 24, 2023	8.410	8.525	8.275	8.400	1,035,050	-0.07(-0.83%)
Apr 21, 2023	8.450	8.470	8.220	8.470	1,685,522	-0.01(-0.12%)
Apr 20, 2023	8.770	8.780	8.465	8.480	1,611,961	-0.40(-4.50%)
Apr 19, 2023	8.790	8.950	8.650	8.880	1,052,743	-0.04(-0.45%)
Apr 18, 2023	8.810	8.950	8.780	8.920	1,379,328	+0.07(+0.79%)
Apr 17, 2023	8.740	8.895	8.631	8.850	1,450,586	+0.13(+1.49%)
Apr 14, 2023	8.900	8.940	8.660	8.720	962,122	-0.14(-1.58%)
Apr 13, 2023	8.800	8.910	8.780	8.860	1,198,745	+0.16(+1.84%)
Apr 12, 2023	9.200	9.255	8.700	8.700	1,755,166	-0.40(-4.40%)
Apr 11, 2023	8.980	9.190	8.870	9.100	1,397,865	+0.17(+1.90%)
Apr 10, 2023	8.690	8.935	8.650	8.930	1,119,122	+0.10(+1.13%)
Apr 06, 2023	8.800	8.935	8.640	8.830	1,874,992	+0.10(+1.15%)
Apr 05, 2023	8.850	8.915	8.695	8.730	1,311,864	-0.16(-1.80%)
Apr 04, 2023	9.060	9.110	8.655	8.890	2,003,430	-0.09(-1.00%)
Apr 03, 2023	8.950	9.060	8.850	8.980	1,623,349	-0.17(-1.86%)
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%)
Mar 01, 2023	9.590	9.740	9.485	9.590	2,018,078	-0.05(-0.52%)
Feb 28, 2023	9.600	9.710	9.350	9.640	1,713,404	-0.20(-2.03%)
Feb 27, 2023	9.860	9.955	9.770	9.840	1,037,593	+0.24(+2.50%)
Feb 24, 2023	9.660	9.745	9.430	9.600	1,219,467	-0.29(-2.93%)
Feb 23, 2023	10.22	10.22	9.710	9.890	1,449,990	-0.13(-1.30%)
Feb 22, 2023	9.990	10.25	9.860	10.02	940,767	-0.06(-0.60%)
Feb 21, 2023	10.06	10.22	10.01	10.08	1,163,618	-0.16(-1.56%)
Feb 17, 2023	10.40	10.45	10.12	10.24	1,365,369	-0.27(-2.57%)
Feb 16, 2023	10.83	10.85	10.49	10.51	1,558,163	-0.48(-4.37%)
Feb 15, 2023	10.62	11.01	10.48	10.99	1,509,155	+0.26(+2.42%)
Feb 14, 2023	10.38	10.77	10.25	10.73	1,803,257	+0.24(+2.29%)
Feb 13, 2023	10.10	10.54	10.03	10.49	1,249,297	+0.41(+4.07%)
Feb 10, 2023	10.23	10.30	9.930	10.08	1,964,024	-0.34(-3.26%)
Feb 09, 2023	10.83	10.93	10.30	10.42	1,616,879	-0.31(-2.89%)
Feb 08, 2023	11.09	11.18	10.70	10.73	1,602,792	-0.24(-2.19%)
Feb 07, 2023	10.94	11.30	10.51	10.97	3,575,053	+0.29(+2.72%)
Feb 06, 2023	10.44	10.71	10.39	10.68	1,784,084	+0.04(+0.38%)
Feb 03, 2023	10.68	10.97	10.59	10.64	1,840,630	-0.20(-1.85%)
Feb 02, 2023	10.55	11.04	10.37	10.84	2,479,542	+0.63(+6.17%)
Feb 01, 2023	9.720	10.29	9.570	10.21	2,694,037	+0.48(+4.93%)
Jan 31, 2023	9.650	9.740	9.490	9.730	1,647,470	+0.14(+1.46%)
Jan 30, 2023	9.740	10.06	9.570	9.590	1,823,456	-0.36(-3.62%)
Jan 27, 2023	9.690	10.12	9.690	9.950	2,270,227	+0.34(+3.54%)
Jan 26, 2023	9.920	9.990	9.545	9.610	1,441,632	-0.20(-2.04%)
Jan 25, 2023	9.520	9.820	9.390	9.810	1,132,846	+0.15(+1.55%)
Jan 24, 2023	9.580	9.880	9.550	9.660	1,492,906	-0.01(-0.10%)
Jan 23, 2023	9.620	9.750	9.515	9.670	1,515,248	+0.21(+2.22%)
Jan 20, 2023	9.260	9.560	9.160	9.460	1,374,257	+0.37(+4.07%)
Jan 19, 2023	9.110	9.220	8.935	9.090	1,845,472	-0.29(-3.09%)
Jan 18, 2023	9.950	10.05	9.345	9.380	2,786,578	-0.37(-3.79%)
Jan 17, 2023	9.610	9.805	9.390	9.750	1,797,214	+0.32(+3.39%)
Jan 13, 2023	9.160	9.495	9.155	9.430	1,885,248	+0.21(+2.28%)
Jan 12, 2023	9.050	9.230	8.839	9.220	2,230,769	+0.41(+4.65%)
Jan 11, 2023	8.750	8.838	8.640	8.810	1,250,732	+0.18(+2.09%)
Jan 10, 2023	8.430	8.650	8.290	8.630	1,691,897	+0.20(+2.37%)
Jan 09, 2023	8.310	8.570	8.215	8.430	1,514,344	+0.25(+3.06%)
Jan 06, 2023	8.040	8.180	7.860	8.180	1,015,409	+0.23(+2.89%)
Jan 05, 2023	7.650	7.975	7.570	7.950	2,025,808	+0.15(+1.92%)
Jan 04, 2023	7.210	7.805	7.120	7.800	2,428,897	+0.71(+10.01%)
Jan 03, 2023	7.360	7.420	7.035	7.090	2,015,635	-0.10(-1.39%)
Dec 30, 2022	7.070	7.310	7.070	7.190	1,274,818	-0.02(-0.28%)
Dec 29, 2022	6.890	7.210	6.870	7.210	1,221,994	+0.37(+5.41%)
Dec 28, 2022	6.920	7.080	6.820	6.840	2,001,386	-0.02(-0.29%)
Dec 27, 2022	6.920	7.035	6.745	6.860	1,303,276	-0.12(-1.72%)
Dec 23, 2022	7.010	7.090	6.742	6.980	1,647,463	-0.03(-0.43%)
Dec 22, 2022	7.460	7.520	6.790	7.010	3,304,062	-0.52(-6.91%)
Dec 21, 2022	7.080	7.825	7.030	7.530	2,841,568	+0.32(+4.44%)
Dec 20, 2022	7.060	7.360	7.060	7.210	2,536,803	-0.01(-0.14%)
Dec 19, 2022	7.560	7.560	7.180	7.220	2,278,982	-0.28(-3.73%)
Dec 16, 2022	7.550	7.745	7.445	7.500	1,631,335	-0.26(-3.35%)
Dec 15, 2022	7.780	7.965	7.580	7.760	2,568,399	-0.22(-2.76%)
Dec 14, 2022	7.920	8.135	7.790	7.980	2,232,041	-0.04(-0.50%)
Dec 13, 2022	8.610	8.680	7.865	8.020	1,824,023	-0.07(-0.87%)
Dec 12, 2022	7.880	8.090	7.710	8.090	1,582,822	+0.09(+1.12%)
Dec 09, 2022	8.110	8.210	7.995	8.000	1,318,492	-0.12(-1.48%)
Dec 08, 2022	8.040	8.290	8.040	8.120	1,366,113	+0.11(+1.37%)
Dec 07, 2022	8.230	8.355	7.985	8.010	1,774,749	-0.33(-3.96%)
Dec 06, 2022	8.680	8.720	8.200	8.340	1,675,789	-0.32(-3.70%)
Dec 05, 2022	8.770	9.145	8.610	8.660	1,985,147	-0.26(-2.91%)
Dec 02, 2022	8.670	8.965	8.470	8.920	1,937,183	-0.03(-0.34%)
Dec 01, 2022	8.850	9.235	8.850	8.950	1,864,812	+0.01(+0.11%)
Nov 30, 2022	8.850	8.960	8.510	8.940	1,745,607	+0.18(+2.05%)
Nov 29, 2022	8.440	8.805	8.430	8.760	1,595,092	+0.33(+3.91%)
Nov 28, 2022	8.650	8.780	8.390	8.430	1,335,563	-0.35(-3.99%)
Nov 25, 2022	8.770	8.930	8.700	8.780	954,841	+0.02(+0.23%)
Nov 23, 2022	8.510	8.800	8.450	8.760	1,128,319	+0.25(+2.94%)
Nov 22, 2022	8.400	8.595	8.275	8.510	1,712,796	+0.11(+1.31%)
Nov 21, 2022	8.450	8.560	8.230	8.400	2,064,295	-0.12(-1.41%)
Nov 18, 2022	8.740	8.770	8.470	8.520	1,987,697	-0.08(-0.93%)
Nov 17, 2022	8.480	8.645	8.270	8.600	2,017,975	-0.07(-0.81%)
Nov 16, 2022	8.820	8.860	8.560	8.670	3,120,502	-1.37(-13.65%)
Nov 15, 2022	9.920	10.28	9.850	10.04	3,045,897	+0.53(+5.57%)
Nov 14, 2022	9.410	9.660	9.225	9.510	3,379,650	+0.24(+2.59%)
Nov 11, 2022	9.210	9.398	8.815	9.270	3,834,914	+0.52(+5.94%)
Nov 10, 2022	8.190	8.790	8.180	8.750	3,296,283	+1.07(+13.93%)
Nov 09, 2022	8.070	8.090	7.665	7.680	1,937,995	-0.48(-5.88%)
Nov 08, 2022	8.040	8.293	7.920	8.160	3,206,413	+0.33(+4.21%)
Nov 07, 2022	8.130	8.140	7.700	7.830	3,726,822	-0.20(-2.49%)
Nov 04, 2022	8.120	8.315	7.905	8.030	2,842,140	+0.13(+1.65%)
Nov 03, 2022	7.490	8.080	7.385	7.900	3,619,303	+0.16(+2.07%)
Nov 02, 2022	8.070	8.255	7.700	7.740	4,692,226	-0.33(-4.09%)
Nov 01, 2022	8.480	8.555	8.060	8.070	3,679,143	+0.01(+0.12%)
Oct 31, 2022	8.150	8.230	7.895	8.060	3,356,678	+0.11(+1.38%)
Oct 28, 2022	7.660	7.965	7.600	7.950	2,206,165	+0.20(+2.58%)
Oct 27, 2022	7.880	8.030	7.730	7.750	1,836,346	-0.01(-0.13%)
Oct 26, 2022	7.690	8.160	7.690	7.760	2,216,238	+0.04(+0.52%)
Oct 25, 2022	7.340	7.770	7.330	7.720	1,767,872	+0.39(+5.32%)
Oct 24, 2022	7.320	7.370	7.060	7.330	1,789,943	+0.03(+0.41%)
Oct 21, 2022	7.050	7.320	6.940	7.300	1,926,847	+0.19(+2.67%)
Oct 20, 2022	6.880	7.370	6.880	7.110	2,457,417	+0.25(+3.64%)
Oct 19, 2022	7.110	7.225	6.800	6.860	2,695,718	-0.30(-4.19%)
Oct 18, 2022	6.830	7.300	6.830	7.160	5,525,833	+0.70(+10.84%)
Oct 17, 2022	6.490	6.605	6.375	6.460	2,512,039	+0.12(+1.89%)
Oct 14, 2022	6.450	6.580	6.225	6.340	3,867,205	+0.03(+0.48%)
Oct 13, 2022	6.160	6.465	6.050	6.310	5,699,589	-0.15(-2.32%)
Oct 12, 2022	5.820	6.520	5.775	6.460	4,641,524	+0.59(+10.05%)
Oct 11, 2022	5.660	5.960	5.430	5.870	3,606,562	+0.23(+4.08%)
Oct 10, 2022	5.970	6.030	5.475	5.640	2,774,487	-0.36(-6.00%)
Oct 07, 2022	6.080	6.190	5.840	6.000	3,538,402	-0.20(-3.23%)
Oct 06, 2022	6.460	6.730	6.200	6.200	3,428,784	-0.35(-5.34%)
Oct 05, 2022	6.600	6.700	6.355	6.550	4,099,937	-0.32(-4.66%)
Oct 04, 2022	6.180	6.915	6.180	6.870	6,751,351	+0.87(+14.50%)

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.

Carnival Plc ADR (NY: CUK )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Carnival Plc ADR (NY: CUK )

Historical Prices

Sections

Services

The Evening Leader