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, 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%)
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.