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 (%)
Dec 31, 2019 58.50 58.65 58.27 58.41 940,500 -0.18(-0.31%)
Dec 30, 2019 59.10 59.11 58.25 58.59 609,665 -0.52(-0.88%)
Dec 27, 2019 59.20 59.34 58.81 59.11 842,500 +0.00(+0.00%)
Dec 26, 2019 58.48 59.13 58.10 59.11 909,379 +0.73(+1.25%)
Dec 24, 2019 58.57 58.57 58.04 58.38 497,000 -0.13(-0.22%)
Dec 23, 2019 57.52 58.53 57.36 58.51 1,972,219 +0.95(+1.65%)
Dec 20, 2019 56.03 57.98 56.00 57.56 2,975,000 +2.22(+4.01%)
Dec 19, 2019 54.79 55.74 54.78 55.34 2,071,761 +0.51(+0.93%)
Dec 18, 2019 55.32 55.32 54.59 54.83 1,594,037 -0.44(-0.80%)
Dec 17, 2019 55.24 55.48 54.80 55.27 1,470,300 +0.05(+0.09%)
Dec 16, 2019 56.36 56.36 55.19 55.22 1,468,211 -0.56(-1.00%)
Dec 13, 2019 56.26 56.72 55.65 55.78 1,057,700 -0.35(-0.62%)
Dec 12, 2019 55.45 56.26 55.21 56.13 1,403,375 +0.72(+1.30%)
Dec 11, 2019 55.00 55.67 54.90 55.41 1,250,240 +0.63(+1.15%)
Dec 10, 2019 54.79 54.86 54.35 54.78 906,810 -0.08(-0.15%)
Dec 09, 2019 54.75 54.99 54.53 54.86 813,325 +0.15(+0.27%)
Dec 06, 2019 54.76 55.18 54.50 54.71 1,313,900 +0.46(+0.85%)
Dec 05, 2019 53.97 54.39 53.88 54.25 1,159,504 +0.64(+1.19%)
Dec 04, 2019 52.86 53.81 52.86 53.61 1,256,908 +0.75(+1.42%)
Dec 03, 2019 52.34 52.99 52.10 52.86 1,696,263 -0.29(-0.55%)
Dec 02, 2019 53.70 53.97 52.98 53.15 1,197,151 -0.49(-0.91%)
Nov 29, 2019 54.43 54.67 53.58 53.64 606,600 -1.00(-1.83%)
Nov 27, 2019 54.30 54.71 53.94 54.64 1,075,400 +0.71(+1.32%)
Nov 26, 2019 53.90 54.44 53.78 53.93 2,092,096 -0.04(-0.07%)
Nov 25, 2019 54.36 54.52 53.92 53.97 1,149,116 -0.04(-0.07%)
Nov 22, 2019 53.75 54.32 53.60 54.01 1,673,900 +0.59(+1.10%)
Nov 21, 2019 52.48 53.50 52.26 53.42 3,274,037 +0.64(+1.21%)
Nov 20, 2019 53.29 53.61 52.53 52.78 2,196,521 -0.88(-1.64%)
Nov 19, 2019 53.70 54.27 53.51 53.66 1,912,905 +0.17(+0.32%)
Nov 18, 2019 53.10 53.55 52.56 53.49 1,242,669 +0.43(+0.81%)
Nov 15, 2019 52.61 53.24 52.48 53.06 1,558,000 +0.65(+1.24%)
Nov 14, 2019 52.06 52.67 51.59 52.41 1,291,055 +0.29(+0.56%)
Nov 13, 2019 50.99 52.21 50.83 52.12 1,494,231 +0.86(+1.68%)
Nov 12, 2019 52.00 52.17 51.12 51.26 1,694,740 -0.66(-1.27%)
Nov 11, 2019 51.56 52.15 51.46 51.92 1,093,394 +0.10(+0.19%)
Nov 08, 2019 51.96 52.28 51.17 51.82 1,944,900 -0.40(-0.77%)
Nov 07, 2019 53.21 54.00 50.05 52.22 3,222,045 +0.16(+0.31%)
Nov 06, 2019 52.75 52.77 51.52 52.06 2,765,007 -0.43(-0.82%)
Nov 05, 2019 52.36 52.74 51.95 52.49 2,521,617 +0.20(+0.38%)
Nov 04, 2019 51.71 52.30 51.33 52.29 1,231,111 +0.96(+1.87%)
Nov 01, 2019 51.12 51.48 50.69 51.33 1,394,800 +0.57(+1.12%)
Oct 31, 2019 50.96 50.97 49.97 50.76 1,747,047 -0.43(-0.84%)
Oct 30, 2019 53.06 53.15 50.75 51.19 3,024,585 -1.43(-2.72%)
Oct 29, 2019 52.05 52.64 51.73 52.62 1,825,267 +0.73(+1.41%)
Oct 28, 2019 51.53 52.33 51.53 51.89 1,084,165 +0.42(+0.82%)
Oct 25, 2019 50.74 51.66 50.74 51.47 928,400 +0.50(+0.98%)
Oct 24, 2019 50.79 51.32 50.67 50.97 1,367,391 +0.28(+0.55%)
Oct 23, 2019 49.98 50.70 49.76 50.69 878,083 +0.72(+1.44%)
Oct 22, 2019 51.07 51.07 49.95 49.97 912,218 -0.98(-1.92%)
Oct 21, 2019 50.98 51.48 50.66 50.95 2,047,871 +0.74(+1.47%)
Oct 18, 2019 49.57 50.39 49.57 50.21 1,498,500 +0.43(+0.86%)
Oct 17, 2019 49.43 50.50 49.23 49.78 1,363,453 +0.45(+0.91%)
Oct 16, 2019 49.68 49.85 49.13 49.33 896,133 -0.28(-0.56%)
Oct 15, 2019 49.50 50.22 49.41 49.61 1,250,870 +0.28(+0.57%)
Oct 14, 2019 48.89 49.54 48.80 49.33 739,115 +0.17(+0.35%)
Oct 11, 2019 48.90 49.86 48.78 49.16 1,052,800 +1.07(+2.22%)
Oct 10, 2019 47.35 48.32 47.30 48.09 1,160,072 +0.88(+1.86%)
Oct 09, 2019 47.50 47.62 46.96 47.21 1,308,706 +0.04(+0.08%)
Oct 08, 2019 48.13 48.22 47.10 47.17 1,411,575 -1.39(-2.86%)
Oct 07, 2019 48.44 49.19 48.05 48.56 1,185,917 +0.12(+0.25%)
Oct 04, 2019 48.12 48.67 47.74 48.44 2,519,700 +0.30(+0.62%)
Oct 03, 2019 48.84 49.20 47.83 48.14 3,430,276 -1.00(-2.04%)
Oct 02, 2019 50.47 50.93 49.12 49.14 2,132,081 -1.62(-3.19%)
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.