Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Carnival Plc ADR (NY: CUK )

13.40 -0.31 (-2.26%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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%)
Jan 02, 2004 30.06 30.43 30.06 30.13 52,758 +0.14(+0.47%)
Dec 31, 2003 30.08 30.37 29.93 29.99 84,761 -0.08(-0.27%)
Dec 30, 2003 30.30 30.30 29.96 30.07 61,863 +0.22(+0.73%)
Dec 29, 2003 30.05 30.05 29.70 29.86 39,367 +0.29(+0.98%)
Dec 26, 2003 29.31 29.57 29.31 29.57 17,809 +0.33(+1.12%)
Dec 24, 2003 29.57 29.59 29.16 29.24 50,347 -0.23(-0.79%)
Dec 23, 2003 29.69 29.74 29.22 29.47 128,949 -0.28(-0.93%)
Dec 22, 2003 29.76 29.76 29.52 29.75 65,077 -0.12(-0.40%)
Dec 19, 2003 29.53 29.95 29.53 29.86 25,441 +0.52(+1.78%)
Dec 18, 2003 28.76 29.25 28.27 29.34 64,407 +0.58(+2.03%)
Dec 17, 2003 28.86 28.86 28.65 28.76 352,836 -0.10(-0.36%)
Dec 16, 2003 28.89 28.97 28.64 28.86 243,972 -0.11(-0.39%)
Dec 15, 2003 28.99 29.16 28.98 28.98 27,584 -0.01(-0.05%)
Dec 12, 2003 29.20 29.20 29.13 28.99 67,755 +0.16(+0.57%)
Dec 11, 2003 28.57 28.83 28.48 28.83 69,763 +0.90(+3.21%)
Dec 10, 2003 27.93 27.98 27.88 27.93 18,210 -0.01(-0.05%)
Dec 09, 2003 26.81 28.12 27.74 27.95 49,276 +1.14(+4.23%)
Dec 08, 2003 26.50 26.81 26.59 26.81 25,173 +0.31(+1.16%)
Dec 05, 2003 26.55 26.71 26.37 26.50 35,350 -0.04(-0.17%)
Dec 04, 2003 26.47 26.55 26.37 26.55 26,646 +0.10(+0.37%)
Dec 03, 2003 26.54 26.65 26.45 26.45 38,564 +0.04(+0.14%)
Dec 02, 2003 26.37 26.39 26.34 26.41 29,324 +0.06(+0.23%)
Dec 01, 2003 26.37 26.42 26.24 26.35 15,800 +0.11(+0.43%)
Nov 28, 2003 26.26 26.26 26.07 26.24 18,210 +0.28(+1.09%)
Nov 26, 2003 25.79 25.96 25.74 25.96 26,646 +0.28(+1.08%)
Nov 25, 2003 25.64 25.79 25.50 25.68 55,436 +0.04(+0.17%)
Nov 24, 2003 25.47 25.64 25.39 25.64 27,718 +0.16(+0.64%)
Nov 21, 2003 25.20 25.49 25.38 25.47 24,370 +0.27(+1.07%)
Nov 20, 2003 25.18 25.32 25.18 25.20 25,709 -0.12(-0.47%)
Nov 19, 2003 25.41 25.41 25.17 25.32 23,031 -0.12(-0.47%)
Nov 18, 2003 25.65 25.65 25.38 25.44 39,099 -0.40(-1.53%)
Nov 17, 2003 25.74 25.84 25.68 25.84 11,649 -0.15(-0.57%)
Nov 14, 2003 26.50 26.53 25.95 25.99 86,100 -0.63(-2.36%)
Nov 13, 2003 26.59 26.67 26.55 26.62 13,390 +0.27(+1.02%)
Nov 12, 2003 26.21 26.41 26.21 26.35 17,273 +0.28(+1.09%)
Nov 11, 2003 26.09 26.21 26.00 26.06 27,182 -0.05(-0.20%)
Nov 10, 2003 26.36 26.39 26.17 26.12 33,475 -0.19(-0.71%)
Nov 07, 2003 25.99 26.41 25.99 26.30 55,837 +0.59(+2.29%)
Nov 06, 2003 25.40 25.71 25.44 25.71 19,148 +0.31(+1.24%)
Nov 05, 2003 25.53 25.62 25.28 25.40 47,000 -0.62(-2.38%)
Nov 04, 2003 25.63 26.06 25.88 26.02 118,237 +0.39(+1.52%)
Nov 03, 2003 25.65 25.87 25.63 25.63 62,533 -0.02(-0.06%)
Oct 31, 2003 25.60 25.74 25.54 25.65 125,066 +0.07(+0.26%)
Oct 30, 2003 25.72 25.72 25.47 25.58 66,148 +0.45(+1.78%)
Oct 29, 2003 25.09 25.19 24.97 25.13 55,168 +0.19(+0.75%)
Oct 28, 2003 24.72 24.83 24.72 24.94 50,749 +0.23(+0.94%)
Oct 27, 2003 24.29 24.73 24.20 24.71 59,988 +0.40(+1.66%)
Oct 24, 2003 24.27 24.35 24.07 24.31 27,584 +0.19(+0.77%)
Oct 23, 2003 23.81 24.14 23.80 24.12 46,062 +0.27(+1.13%)
Oct 22, 2003 24.15 24.28 23.83 23.85 79,538 -0.35(-1.45%)
Oct 21, 2003 24.54 24.54 24.25 24.20 25,441 -0.27(-1.10%)
Oct 20, 2003 24.61 24.61 24.38 24.47 30,530 -0.17(-0.70%)
Oct 17, 2003 24.98 24.88 24.53 24.64 60,658 -0.34(-1.35%)
Oct 16, 2003 24.96 25.09 24.79 24.98 171,932 +0.29(+1.18%)
Oct 15, 2003 25.04 25.07 24.68 24.69 127,476 -0.17(-0.69%)
Oct 14, 2003 24.84 24.91 24.67 24.86 37,493 +0.00(+0.00%)
Oct 13, 2003 24.67 25.02 24.86 24.86 25,709 +0.19(+0.79%)
Oct 10, 2003 24.73 24.84 24.56 24.67 111,675 -0.19(-0.78%)
Oct 09, 2003 24.86 25.05 24.67 24.86 103,641 -0.14(-0.57%)
Oct 08, 2003 24.71 25.06 24.94 25.00 41,376 +0.29(+1.18%)
Oct 07, 2003 24.88 24.88 24.53 24.71 67,219 -0.19(-0.78%)
Oct 06, 2003 24.90 25.02 24.85 24.91 31,333 +0.30(+1.21%)
Oct 03, 2003 24.90 24.90 24.54 24.61 91,456 +0.34(+1.38%)
Oct 02, 2003 24.31 24.52 24.21 24.27 171,798 -0.21(-0.85%)
Oct 01, 2003 23.93 24.51 23.93 24.48 48,607 +0.70(+2.95%)
Sep 30, 2003 23.95 23.99 23.72 23.78 23,433 -0.23(-0.96%)
Sep 29, 2003 24.05 24.25 23.91 24.01 77,262 +0.14(+0.59%)
Sep 26, 2003 24.73 24.84 23.78 23.87 104,980 -0.72(-2.92%)
Sep 25, 2003 24.50 24.90 24.59 24.58 120,245 +0.09(+0.37%)
Sep 24, 2003 25.78 25.79 24.46 24.50 281,733 -0.97(-3.81%)
Sep 23, 2003 25.42 25.56 25.33 25.47 78,333 +0.47(+1.88%)
Sep 22, 2003 24.29 25.07 24.29 25.00 72,442 -0.02(-0.09%)
Sep 19, 2003 25.48 25.48 24.94 25.02 165,773 -0.02(-0.09%)
Sep 18, 2003 24.83 25.15 24.49 25.04 94,937 +0.21(+0.84%)
Sep 17, 2003 25.21 25.21 24.70 24.83 74,048 -0.12(-0.48%)
Sep 16, 2003 24.70 25.00 24.79 24.95 47,803 +0.25(+1.03%)
Sep 15, 2003 24.59 24.76 24.47 24.70 147,562 +0.64(+2.67%)
Sep 12, 2003 23.76 24.13 23.60 24.05 95,339 +0.66(+2.81%)
Sep 11, 2003 23.35 23.52 23.31 23.40 60,390 -0.01(-0.06%)
Sep 10, 2003 23.94 23.94 23.41 23.41 155,194 -0.71(-2.94%)
Sep 09, 2003 24.42 24.42 24.00 24.12 27,985 -0.45(-1.82%)
Sep 08, 2003 24.59 24.67 24.53 24.57 8,569 -0.04(-0.15%)
Sep 05, 2003 24.72 24.86 24.42 24.61 76,860 +0.00(+0.00%)
Sep 04, 2003 24.76 24.87 24.49 24.61 78,869 -0.11(-0.45%)
Sep 03, 2003 25.06 25.14 24.72 24.72 146,892 +0.41(+1.69%)
Sep 02, 2003 23.90 24.31 23.90 24.31 34,547 -0.09(-0.37%)
Aug 29, 2003 24.18 24.47 24.18 24.40 46,866 +0.11(+0.46%)
Aug 28, 2003 24.38 24.59 23.90 24.29 151,579 -0.06(-0.25%)
Aug 27, 2003 24.58 24.58 24.35 24.35 19,951 -0.27(-1.09%)
Aug 26, 2003 24.59 24.64 24.35 24.61 19,282 -0.19(-0.78%)
Aug 25, 2003 24.94 24.98 24.80 24.81 36,421 -0.21(-0.84%)
Aug 22, 2003 25.32 25.38 24.91 25.02 36,020 -0.16(-0.62%)
Aug 21, 2003 25.16 25.38 25.16 25.17 68,157 -0.07(-0.27%)
Aug 20, 2003 25.17 25.29 25.11 25.24 33,342 +0.04(+0.15%)
Aug 19, 2003 25.24 25.28 24.94 25.20 90,652 +0.01(+0.06%)
Aug 18, 2003 25.00 25.28 24.94 25.19 81,547 +0.55(+2.21%)
Aug 15, 2003 24.94 25.01 24.53 24.64 62,667 +0.22(+0.92%)
Aug 14, 2003 24.38 24.44 24.23 24.42 33,475 +0.44(+1.84%)
Aug 13, 2003 24.14 24.21 23.91 23.98 34,145 -0.01(-0.03%)
Aug 12, 2003 23.73 23.99 23.50 23.99 61,997 +0.32(+1.36%)
Aug 11, 2003 23.72 23.72 23.53 23.67 11,917 -0.07(-0.31%)
Aug 08, 2003 23.88 23.94 23.58 23.74 53,159 -0.17(-0.72%)
Aug 07, 2003 23.75 24.08 23.75 23.91 12,185 +0.20(+0.85%)
Aug 06, 2003 23.61 23.84 23.53 23.71 47,401 +0.26(+1.11%)
Aug 05, 2003 23.71 23.82 23.45 23.45 69,763 -0.15(-0.63%)
Aug 04, 2003 23.82 23.82 23.30 23.60 35,752 -0.12(-0.50%)
Aug 01, 2003 23.82 23.90 23.72 23.72 34,948 -0.18(-0.75%)
Jul 31, 2003 23.64 24.10 23.55 23.90 57,980 +0.41(+1.75%)
Jul 30, 2003 23.68 23.68 23.43 23.49 12,854 -0.18(-0.76%)
Jul 29, 2003 23.55 23.85 23.51 23.67 94,268 +0.22(+0.96%)
Jul 28, 2003 23.24 23.49 23.15 23.44 55,302 +0.55(+2.38%)
Jul 25, 2003 22.80 22.95 22.69 22.90 97,214 +0.22(+0.99%)
Jul 24, 2003 22.81 22.97 22.66 22.67 72,843 -0.10(-0.46%)
Jul 23, 2003 22.85 22.86 22.59 22.78 39,501 +0.00(+0.00%)
Jul 22, 2003 22.19 22.85 22.17 22.78 84,091 +0.60(+2.73%)
Jul 21, 2003 21.99 22.17 21.95 22.17 10,310 +0.17(+0.78%)
Jul 18, 2003 21.83 22.00 21.66 22.00 27,718 +0.16(+0.75%)
Jul 17, 2003 22.00 22.05 21.74 21.84 113,550 -0.20(-0.91%)
Jul 16, 2003 22.15 22.21 22.00 22.04 67,219 -0.10(-0.47%)
Jul 15, 2003 22.41 22.52 22.14 22.14 59,051 -0.21(-0.94%)
Jul 14, 2003 22.48 22.66 22.25 22.35 49,946 -0.01(-0.07%)
Jul 11, 2003 22.40 22.44 22.26 22.37 5,222 +0.05(+0.23%)
Jul 10, 2003 22.25 22.34 22.25 22.31 5,757 -0.22(-0.96%)
Jul 09, 2003 22.85 22.85 22.47 22.53 51,686 -0.41(-1.79%)
Jul 08, 2003 23.01 23.01 22.79 22.94 15,800 +0.11(+0.49%)
Jul 07, 2003 22.55 23.00 22.50 22.83 212,505 +0.21(+0.92%)
Jul 03, 2003 22.48 22.81 22.39 22.62 32,538 +0.07(+0.30%)
Jul 02, 2003 22.73 22.86 22.45 22.55 232,591 -0.07(-0.33%)
Jul 01, 2003 22.66 22.84 22.41 22.63 32,136 -0.11(-0.49%)
Jun 30, 2003 22.79 22.87 22.58 22.74 65,746 +0.71(+3.22%)
Jun 27, 2003 22.57 22.67 21.96 22.03 132,163 -0.18(-0.81%)
Jun 26, 2003 21.74 22.22 21.72 22.21 79,806 +0.73(+3.41%)
Jun 25, 2003 21.04 21.88 20.85 21.48 186,528 -0.55(-2.48%)
Jun 24, 2003 21.99 22.35 21.95 22.02 105,382 -0.10(-0.44%)
Jun 23, 2003 22.26 22.28 22.01 22.12 82,484 -0.25(-1.10%)
Jun 20, 2003 22.34 22.50 22.34 22.37 24,370 +0.51(+2.32%)
Jun 19, 2003 22.40 22.44 21.86 21.86 88,510 -0.57(-2.56%)
Jun 18, 2003 22.57 22.60 22.28 22.43 63,202 -0.13(-0.56%)
Jun 17, 2003 22.70 22.82 22.51 22.56 90,251 +0.11(+0.50%)
Jun 16, 2003 22.49 22.55 22.34 22.45 32,806 +0.12(+0.53%)
Jun 13, 2003 22.52 22.53 22.27 22.33 17,005 -0.21(-0.93%)
Jun 12, 2003 22.40 22.54 22.28 22.54 80,342 +0.58(+2.65%)
Jun 11, 2003 21.66 21.96 21.51 21.96 33,475 +0.61(+2.87%)
Jun 10, 2003 21.66 21.70 21.19 21.34 55,302 -0.25(-1.14%)
Jun 09, 2003 21.66 21.81 21.58 21.59 23,433 -0.31(-1.40%)
Jun 06, 2003 22.17 22.34 21.88 21.90 157,337 -0.03(-0.14%)
Jun 05, 2003 22.14 22.14 21.74 21.93 35,082 +0.07(+0.34%)
Jun 04, 2003 21.62 22.06 21.62 21.85 57,846 +0.56(+2.63%)
Jun 03, 2003 21.32 21.47 21.21 21.29 89,447 -0.07(-0.35%)
Jun 02, 2003 21.21 21.73 21.21 21.37 69,362 +0.16(+0.77%)
May 30, 2003 20.87 21.28 20.84 21.20 135,912 +0.41(+1.98%)
May 29, 2003 20.84 21.07 20.76 20.79 38,162 +0.06(+0.29%)
May 28, 2003 20.42 20.76 20.42 20.73 41,911 +0.51(+2.51%)
May 27, 2003 19.93 20.31 19.93 20.22 186,528 +0.20(+1.01%)
May 23, 2003 20.11 20.16 19.98 20.02 59,855 -0.08(-0.41%)
May 22, 2003 19.86 20.12 19.83 20.10 325,922 +0.24(+1.20%)
May 21, 2003 20.16 20.18 19.79 19.86 295,659 -0.33(-1.63%)
May 20, 2003 20.39 20.54 20.01 20.19 214,514 -0.13(-0.62%)
May 19, 2003 20.46 20.50 20.28 20.32 251,471 -0.13(-0.66%)
May 16, 2003 20.77 20.84 20.35 20.45 279,055 -0.06(-0.29%)
May 15, 2003 20.28 20.61 20.28 20.51 112,747 +0.55(+2.77%)
May 14, 2003 20.24 20.26 19.90 19.96 78,065 -0.01(-0.07%)
May 13, 2003 20.00 20.14 19.96 19.98 61,327 -0.03(-0.15%)
May 12, 2003 19.60 20.08 19.57 20.01 48,741 +0.24(+1.21%)
May 09, 2003 19.44 19.79 19.36 19.77 188,670 +0.42(+2.16%)
May 08, 2003 19.64 19.65 19.27 19.35 229,377 -0.18(-0.92%)
May 07, 2003 19.57 19.75 19.51 19.53 181,439 +0.05(+0.27%)
May 06, 2003 19.49 19.60 19.35 19.48 391,802 +0.58(+3.08%)
May 05, 2003 19.05 19.05 18.83 18.89 99,624 -0.16(-0.82%)
May 02, 2003 18.63 19.08 18.63 19.05 47,134 +0.33(+1.76%)
May 01, 2003 18.57 18.73 18.41 18.72 46,732 +0.20(+1.09%)
Apr 30, 2003 18.70 18.74 18.49 18.52 108,997 +0.01(+0.08%)
Apr 29, 2003 18.23 18.56 18.20 18.51 39,769 +0.37(+2.02%)
Apr 28, 2003 17.62 18.24 17.60 18.14 61,729 +0.43(+2.45%)
Apr 25, 2003 17.85 17.96 17.70 17.71 65,211 -0.41(-2.27%)
Apr 24, 2003 18.35 18.45 18.04 18.12 199,516 -0.18(-0.98%)
Apr 23, 2003 18.57 18.57 18.09 18.30 97,482 -0.27(-1.45%)
Apr 22, 2003 18.00 18.63 18.00 18.57 141,536 +0.28(+1.51%)
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.