Skip to main content

Norwegian Cruise Ord (NY: NCLH )

20.93 -0.41 (-1.92%)
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 29, 2018 52.97 52.97 52.97 0 +0.49(+0.93%)
Mar 28, 2018 52.87 53.30 51.74 52.48 5,257,969 -0.39(-0.74%)
Mar 27, 2018 52.52 54.16 52.32 52.87 2,723,139 +0.43(+0.82%)
Mar 26, 2018 52.21 52.47 51.31 52.44 1,601,196 +1.04(+2.02%)
Mar 23, 2018 52.88 53.10 51.30 51.40 2,380,352 -1.31(-2.49%)
Mar 22, 2018 54.27 55.03 52.55 52.71 2,560,308 -1.46(-2.70%)
Mar 21, 2018 55.75 55.93 54.14 54.17 2,225,190 -1.55(-2.78%)
Mar 20, 2018 55.73 56.31 55.34 55.72 1,308,982 +0.30(+0.54%)
Mar 19, 2018 56.12 56.27 55.10 55.42 1,552,067 -0.70(-1.25%)
Mar 16, 2018 55.24 56.24 55.23 56.12 2,470,880 +0.78(+1.41%)
Mar 15, 2018 56.06 56.09 55.26 55.34 1,537,034 -0.61(-1.09%)
Mar 14, 2018 56.75 57.03 55.67 55.95 1,580,510 -0.70(-1.24%)
Mar 13, 2018 56.93 57.24 56.49 56.65 1,594,750 +0.07(+0.12%)
Mar 12, 2018 57.20 57.43 56.38 56.58 1,907,036 -0.57(-1.00%)
Mar 09, 2018 55.78 57.20 55.58 57.15 2,756,935 +1.70(+3.07%)
Mar 08, 2018 55.80 56.08 55.25 55.45 1,832,045 -0.05(-0.09%)
Mar 07, 2018 55.99 54.99 55.50 1,877,277 -0.50(-0.89%)
Mar 06, 2018 55.76 56.14 55.42 56.00 1,980,406 +0.42(+0.76%)
Mar 05, 2018 56.28 56.39 54.86 55.58 2,327,409 -0.86(-1.52%)
Mar 02, 2018 56.13 56.78 55.53 56.44 4,246,074 -0.33(-0.58%)
Mar 01, 2018 57.00 57.50 56.09 56.77 3,016,655 -0.13(-0.23%)
Feb 28, 2018 56.26 58.00 56.08 56.90 13,538,239 +0.63(+1.12%)
Feb 27, 2018 57.94 58.44 56.17 56.27 1,845,256 -1.68(-2.90%)
Feb 26, 2018 58.35 58.48 57.25 57.95 1,380,301 +0.05(+0.09%)
Feb 23, 2018 58.08 58.20 57.29 57.90 1,258,968 +0.61(+1.06%)
Feb 22, 2018 56.95 57.29 2,591,119 -1.43(-2.44%)
Feb 21, 2018 59.19 59.48 58.72 58.72 1,744,334 -0.23(-0.39%)
Feb 20, 2018 58.69 59.66 58.60 58.95 1,505,814 -0.16(-0.27%)
Feb 16, 2018 59.11 59.11 59.11 0 -0.25(-0.42%)
Feb 15, 2018 59.28 59.64 58.82 59.36 1,909,029 +0.48(+0.82%)
Feb 14, 2018 56.95 58.94 56.88 58.88 1,465,256 +1.38(+2.40%)
Feb 13, 2018 57.24 57.67 56.87 57.50 1,500,321 +0.05(+0.09%)
Feb 12, 2018 56.84 57.86 56.44 57.45 1,833,033 +1.24(+2.21%)
Feb 09, 2018 56.57 57.04 54.25 56.21 1,744,454 +0.20(+0.36%)
Feb 08, 2018 57.75 58.04 56.00 56.01 1,793,352 -1.73(-3.00%)
Feb 07, 2018 57.93 59.01 57.53 57.74 1,518,687 -0.46(-0.79%)
Feb 06, 2018 55.99 58.35 55.22 58.20 2,467,971 +0.57(+0.99%)
Feb 05, 2018 59.53 61.18 57.02 57.63 1,710,611 -1.37(-2.32%)
Feb 02, 2018 60.49 60.87 58.91 59.00 1,370,249 -1.59(-2.62%)
Feb 01, 2018 60.77 61.07 60.08 60.59 1,220,252 -0.15(-0.25%)
Jan 31, 2018 60.00 61.05 60.00 60.74 1,568,904 +0.78(+1.30%)
Jan 30, 2018 60.05 60.91 59.51 59.96 1,062,871 -0.61(-1.01%)
Jan 29, 2018 60.61 61.03 60.11 60.57 1,125,005 -0.36(-0.59%)
Jan 26, 2018 60.00 60.96 59.55 60.93 1,319,471 +1.32(+2.21%)
Jan 25, 2018 60.01 60.39 58.91 59.61 1,272,692 -0.16(-0.27%)
Jan 24, 2018 58.71 60.61 58.32 59.77 3,544,159 +1.44(+2.47%)
Jan 23, 2018 59.49 59.49 58.29 58.33 1,614,933 -1.04(-1.75%)
Jan 22, 2018 59.45 59.45 58.38 59.37 1,633,253 -0.06(-0.10%)
Jan 19, 2018 58.88 59.69 58.74 59.43 2,143,248 +0.57(+0.97%)
Jan 18, 2018 59.04 59.14 58.45 58.86 1,442,455 -0.41(-0.69%)
Jan 17, 2018 58.53 59.30 57.73 59.27 2,614,712 +1.88(+3.28%)
Jan 16, 2018 58.05 58.45 57.13 57.39 1,625,026 -0.46(-0.80%)
Jan 12, 2018 57.85 57.85 57.85 0 +1.69(+3.01%)
Jan 11, 2018 55.84 56.48 55.76 56.16 2,125,763 +0.56(+1.01%)
Jan 10, 2018 55.60 1,396,535 +0.66(+1.20%)
Jan 09, 2018 54.83 55.29 54.51 54.94 1,001,997 +0.28(+0.51%)
Jan 08, 2018 54.92 55.00 54.38 54.66 1,056,476 -0.21(-0.38%)
Jan 05, 2018 55.11 55.11 54.22 54.87 1,178,303 +0.19(+0.35%)
Jan 04, 2018 55.35 55.78 54.66 54.68 1,432,954 -0.69(-1.25%)
Jan 03, 2018 54.95 55.62 54.65 55.37 1,399,683 +0.41(+0.75%)
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.