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, 2004 35.25 35.30 35.03 35.03 46,464 +0.19(+0.54%)
Mar 30, 2004 34.79 34.89 34.64 34.84 35,752 +0.22(+0.65%)
Mar 29, 2004 34.67 35.08 34.58 34.61 21,826 +0.50(+1.47%)
Mar 26, 2004 33.94 34.25 33.89 34.11 38,698 +0.40(+1.20%)
Mar 25, 2004 33.08 33.82 33.08 33.71 17,541 +0.46(+1.39%)
Mar 24, 2004 33.16 33.46 32.89 33.25 56,105 -0.10(-0.29%)
Mar 23, 2004 33.52 33.61 33.23 33.34 36,957 +0.19(+0.56%)
Mar 22, 2004 34.32 34.32 33.08 33.16 45,393 -0.46(-1.38%)
Mar 19, 2004 33.57 34.14 33.49 33.62 50,883 +0.15(+0.45%)
Mar 18, 2004 33.55 33.58 32.92 33.47 37,626 +0.10(+0.31%)
Mar 17, 2004 32.90 33.49 32.90 33.37 32,806 +1.18(+3.67%)
Mar 16, 2004 32.58 32.58 32.08 32.19 75,253 +0.56(+1.77%)
Mar 15, 2004 32.64 32.67 31.63 31.63 42,045 -1.53(-4.62%)
Mar 12, 2004 32.90 33.19 32.73 33.16 54,364 +0.16(+0.48%)
Mar 11, 2004 33.48 33.89 32.95 33.00 69,496 -1.48(-4.29%)
Mar 10, 2004 34.82 34.97 34.38 34.48 57,444 -0.55(-1.56%)
Mar 09, 2004 34.87 35.04 34.79 35.03 40,438 -0.15(-0.42%)
Mar 08, 2004 35.44 35.59 35.10 35.17 33,609 -0.40(-1.11%)
Mar 05, 2004 34.99 35.59 34.88 35.57 196,035 +0.32(+0.91%)
Mar 04, 2004 34.99 35.35 34.91 35.25 362,611 -0.11(-0.32%)
Mar 03, 2004 34.88 35.36 34.68 35.36 236,875 +0.26(+0.74%)
Mar 02, 2004 35.10 35.33 35.03 35.10 232,858 -0.22(-0.63%)
Mar 01, 2004 34.95 35.41 34.84 35.32 237,009 +0.25(+0.72%)
Feb 27, 2004 35.03 35.34 34.86 35.07 376,805 -0.43(-1.20%)
Feb 26, 2004 35.49 35.65 35.31 35.50 737,676 -0.57(-1.59%)
Feb 25, 2004 35.35 36.15 35.32 36.07 238,081 +0.49(+1.36%)
Feb 24, 2004 35.00 35.63 34.95 35.59 40,037 +0.40(+1.15%)
Feb 23, 2004 35.17 35.34 35.01 35.18 194,294 -0.08(-0.23%)
Feb 20, 2004 35.92 35.92 35.26 35.26 36,555 -0.66(-1.83%)
Feb 19, 2004 36.05 36.17 35.85 35.92 27,852 -0.04(-0.10%)
Feb 18, 2004 36.67 36.75 35.96 35.96 35,752 -0.30(-0.82%)
Feb 17, 2004 36.52 36.59 36.16 36.26 46,598 +1.46(+4.18%)
Feb 13, 2004 35.03 35.17 34.64 34.80 80,877 +0.43(+1.24%)
Feb 12, 2004 34.88 34.94 34.35 34.38 26,245 -0.10(-0.30%)
Feb 11, 2004 34.22 34.48 33.99 34.48 20,085 +0.08(+0.24%)
Feb 10, 2004 34.65 34.67 34.14 34.40 47,134 -0.01(-0.02%)
Feb 09, 2004 34.65 34.69 34.36 34.41 30,530 +0.16(+0.46%)
Feb 06, 2004 34.59 34.68 33.99 34.25 95,875 +0.00(+0.00%)
Feb 05, 2004 34.17 34.43 34.13 34.25 43,518 +0.51(+1.51%)
Feb 04, 2004 34.19 34.19 33.70 33.74 21,156 -0.66(-1.91%)
Feb 03, 2004 34.95 34.95 34.38 34.40 67,085 -0.04(-0.11%)
Feb 02, 2004 34.34 34.59 34.34 34.44 14,193 +0.36(+1.05%)
Jan 30, 2004 34.66 34.66 33.93 34.08 125,601 -0.42(-1.21%)
Jan 29, 2004 34.20 34.58 34.11 34.49 109,131 +1.21(+3.63%)
Jan 28, 2004 33.83 33.88 33.28 33.29 154,391 +0.05(+0.16%)
Jan 27, 2004 33.16 33.51 33.15 33.23 90,519 -0.29(-0.87%)
Jan 26, 2004 33.23 33.53 33.11 33.52 78,467 +0.32(+0.97%)
Jan 23, 2004 33.44 33.61 33.04 33.20 23,433 -0.24(-0.71%)
Jan 22, 2004 33.49 33.57 33.39 33.44 26,512 +0.02(+0.07%)
Jan 21, 2004 33.67 33.67 33.33 33.42 126,539 +0.10(+0.29%)
Jan 20, 2004 33.37 33.45 33.11 33.32 62,934 +0.34(+1.04%)
Jan 16, 2004 32.70 33.00 32.70 32.98 85,430 +0.49(+1.49%)
Jan 15, 2004 32.16 32.65 32.12 32.49 47,134 +0.46(+1.42%)
Jan 14, 2004 31.70 32.10 31.52 32.04 47,000 +1.14(+3.67%)
Jan 13, 2004 31.02 31.02 30.79 30.90 30,797 -0.13(-0.43%)
Jan 12, 2004 31.26 31.26 30.77 31.04 45,929 -0.28(-0.91%)
Jan 09, 2004 31.37 31.52 31.29 31.32 64,273 -0.06(-0.19%)
Jan 08, 2004 31.18 31.38 31.15 31.38 120,111 +0.52(+1.67%)
Jan 07, 2004 30.83 30.88 30.64 30.87 81,413 +0.36(+1.17%)
Jan 06, 2004 30.75 30.83 30.51 30.51 119,040 -0.28(-0.90%)
Jan 05, 2004 30.44 30.86 30.44 30.78 42,581 +0.65(+2.16%)
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.