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 (%)
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 2,288,729 +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 +0.45(+3.22%)
Jun 14, 2023 14.02 14.14 13.65 13.98 2,249,233 +0.22(+1.60%)
Jun 13, 2023 13.47 13.77 13.13 13.76 2,624,208 +0.64(+4.88%)
Jun 12, 2023 12.32 13.35 12.26 13.12 4,353,550 +1.52(+13.10%)
Jun 09, 2023 11.45 11.85 11.44 11.60 1,518,295 +0.29(+2.56%)
Jun 08, 2023 11.40 11.49 11.27 11.31 1,399,960 -0.27(-2.33%)
Jun 07, 2023 11.46 11.71 11.39 11.58 1,301,928 +0.23(+2.03%)
Jun 06, 2023 10.88 11.41 10.86 11.35 1,164,695 +0.42(+3.84%)
Jun 05, 2023 10.85 10.99 10.77 10.93 1,316,294 +0.10(+0.92%)
Jun 02, 2023 10.73 10.94 10.59 10.83 2,100,092 +0.33(+3.14%)
Jun 01, 2023 10.08 10.57 9.955 10.50 1,757,066 +0.53(+5.32%)
May 31, 2023 10.13 10.16 9.710 9.970 1,308,079 -0.12(-1.19%)
May 30, 2023 10.21 10.47 9.980 10.09 1,374,413 +0.08(+0.80%)
May 26, 2023 9.890 10.09 9.890 10.01 1,092,213 +0.23(+2.35%)
May 25, 2023 9.750 9.940 9.660 9.780 1,556,170 +0.29(+3.06%)
May 24, 2023 9.610 9.630 9.230 9.490 1,593,025 -0.33(-3.36%)
May 23, 2023 9.840 10.23 9.800 9.820 1,618,562 -0.16(-1.60%)
May 22, 2023 9.820 10.04 9.650 9.980 1,088,972 +0.23(+2.36%)
May 19, 2023 9.980 9.980 9.630 9.750 997,160 -0.30(-2.99%)
May 18, 2023 9.750 10.07 9.750 10.05 1,549,537 +0.21(+2.13%)
May 17, 2023 9.270 9.945 9.260 9.840 2,081,626 +0.61(+6.61%)
May 16, 2023 9.080 9.467 8.965 9.230 2,108,756 +0.05(+0.54%)
May 15, 2023 8.800 9.245 8.750 9.180 1,431,476 +0.41(+4.68%)
May 12, 2023 9.130 9.140 8.655 8.770 2,189,580 -0.39(-4.26%)
May 11, 2023 9.280 9.380 9.100 9.160 1,652,750 -0.23(-2.45%)
May 10, 2023 9.660 9.740 9.255 9.390 1,799,368 -0.18(-1.88%)
May 09, 2023 9.380 9.595 9.325 9.570 1,336,291 +0.06(+0.63%)
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%)
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.