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 (%)
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%)
May 01, 2023 8.340 8.680 8.320 8.560 1,771,252 +0.24(+2.88%)
Apr 28, 2023 7.980 8.390 7.980 8.320 1,529,471 +0.31(+3.87%)
Apr 27, 2023 8.040 8.060 7.875 8.010 1,586,990 +0.11(+1.39%)
Apr 26, 2023 8.120 8.150 7.830 7.900 1,975,260 -0.16(-1.99%)
Apr 25, 2023 8.370 8.370 8.040 8.060 1,316,182 -0.34(-4.05%)
Apr 24, 2023 8.410 8.525 8.275 8.400 1,035,050 -0.07(-0.83%)
Apr 21, 2023 8.450 8.470 8.220 8.470 1,685,522 -0.01(-0.12%)
Apr 20, 2023 8.770 8.780 8.460 8.480 1,611,961 -0.40(-4.50%)
Apr 19, 2023 8.790 8.950 8.650 8.880 1,052,743 -0.04(-0.45%)
Apr 18, 2023 8.810 8.950 8.780 8.920 1,379,328 +0.07(+0.79%)
Apr 17, 2023 8.740 8.895 8.631 8.850 1,450,586 +0.13(+1.49%)
Apr 14, 2023 8.900 8.940 8.660 8.720 962,122 -0.14(-1.58%)
Apr 13, 2023 8.800 8.910 8.780 8.860 1,198,745 +0.16(+1.84%)
Apr 12, 2023 9.200 9.255 8.700 8.700 1,755,166 -0.40(-4.40%)
Apr 11, 2023 8.980 9.190 8.870 9.100 1,397,865 +0.17(+1.90%)
Apr 10, 2023 8.690 8.935 8.650 8.930 1,119,122 +0.10(+1.13%)
Apr 06, 2023 8.800 8.935 8.640 8.830 1,874,992 +0.10(+1.15%)
Apr 05, 2023 8.850 8.915 8.695 8.730 1,311,864 -0.16(-1.80%)
Apr 04, 2023 9.060 9.110 8.655 8.890 2,003,430 -0.09(-1.00%)
Apr 03, 2023 8.950 9.060 8.850 8.980 1,623,349 -0.17(-1.86%)
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%)
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.