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 (%)
Nov 30, 2023 13.55 13.62 13.31 13.48 1,589,385 +0.15(+1.13%)
Nov 29, 2023 13.30 13.67 13.22 13.33 1,169,822 +0.24(+1.83%)
Nov 28, 2023 13.13 13.21 12.97 13.09 921,597 +0.03(+0.23%)
Nov 27, 2023 12.83 13.14 12.80 13.06 929,944 +0.18(+1.40%)
Nov 24, 2023 12.71 12.90 12.62 12.88 744,739 -0.05(-0.39%)
Nov 22, 2023 13.03 13.25 12.90 12.93 1,664,269 +0.16(+1.25%)
Nov 21, 2023 12.86 12.88 12.49 12.77 1,115,051 -0.34(-2.59%)
Nov 20, 2023 13.18 13.42 13.09 13.11 999,071 -0.15(-1.13%)
Nov 17, 2023 13.29 13.40 13.12 13.26 1,177,654 +0.04(+0.30%)
Nov 16, 2023 12.99 13.22 12.89 13.22 1,317,841 +0.21(+1.61%)
Nov 15, 2023 12.71 13.12 12.71 13.01 1,715,632 +0.56(+4.50%)
Nov 14, 2023 12.22 12.68 12.02 12.45 1,739,963 +0.94(+8.17%)
Nov 13, 2023 11.34 11.53 11.18 11.51 927,102 +0.05(+0.44%)
Nov 10, 2023 11.00 11.47 10.98 11.46 1,292,156 +0.38(+3.43%)
Nov 09, 2023 11.54 11.61 11.02 11.08 1,092,319 -0.42(-3.65%)
Nov 08, 2023 11.38 11.63 11.27 11.50 1,209,921 +0.21(+1.86%)
Nov 07, 2023 11.02 11.30 10.97 11.29 1,229,767 +0.24(+2.17%)
Nov 06, 2023 11.40 11.51 10.90 11.05 1,039,841 -0.31(-2.73%)
Nov 03, 2023 11.03 11.60 11.03 11.36 1,616,882 +0.58(+5.38%)
Nov 02, 2023 10.54 10.90 10.54 10.78 1,355,016 +0.54(+5.27%)
Nov 01, 2023 10.33 10.47 10.07 10.24 1,565,193 -0.12(-1.16%)
Oct 31, 2023 10.38 10.39 10.05 10.36 1,119,628 +0.04(+0.39%)
Oct 30, 2023 10.30 10.42 10.14 10.32 1,303,430 +0.24(+2.38%)
Oct 27, 2023 10.44 10.47 9.970 10.08 1,577,611 -0.15(-1.47%)
Oct 26, 2023 10.53 10.58 9.880 10.23 2,428,879 +0.05(+0.49%)
Oct 25, 2023 10.28 10.33 10.14 10.18 1,275,371 -0.13(-1.26%)
Oct 24, 2023 10.39 10.55 10.29 10.31 916,137 +0.07(+0.68%)
Oct 23, 2023 9.860 10.44 9.770 10.24 1,763,486 +0.28(+2.81%)
Oct 20, 2023 10.10 10.25 9.950 9.960 1,344,188 -0.29(-2.83%)
Oct 19, 2023 10.44 10.55 10.24 10.25 1,623,476 -0.29(-2.75%)
Oct 18, 2023 11.07 11.08 10.53 10.54 1,317,363 -0.75(-6.64%)
Oct 17, 2023 11.09 11.41 11.03 11.29 725,337 +0.16(+1.44%)
Oct 16, 2023 11.19 11.31 11.03 11.13 1,026,841 +0.12(+1.09%)
Oct 13, 2023 11.11 11.24 10.91 11.01 1,030,767 -0.30(-2.65%)
Oct 12, 2023 11.43 11.58 11.09 11.31 1,540,094 -0.06(-0.53%)
Oct 11, 2023 11.64 11.67 11.23 11.37 1,207,571 -0.20(-1.73%)
Oct 10, 2023 11.51 11.88 11.48 11.57 1,256,667 +0.21(+1.85%)
Oct 09, 2023 11.33 11.41 11.00 11.36 1,697,098 -0.47(-3.97%)
Oct 06, 2023 11.67 12.03 11.61 11.83 1,219,690 -0.05(-0.42%)
Oct 05, 2023 11.86 12.18 11.73 11.88 1,327,483 +0.14(+1.19%)
Oct 04, 2023 11.52 11.81 11.46 11.74 1,443,018 +0.37(+3.25%)
Oct 03, 2023 11.97 12.05 11.30 11.37 2,082,708 -0.80(-6.57%)
Oct 02, 2023 12.00 12.62 11.96 12.17 2,399,498 -0.08(-0.65%)
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%)
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.