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 (%)
Jan 31, 2008 30.98 33.05 30.95 32.85 309,853 +1.96(+6.33%)
Jan 30, 2008 31.19 31.54 30.73 30.90 220,941 +0.06(+0.19%)
Jan 29, 2008 30.92 31.25 30.36 30.84 477,099 -0.83(-2.62%)
Jan 28, 2008 30.95 31.66 30.72 31.66 168,183 +1.18(+3.87%)
Jan 25, 2008 31.32 31.57 30.37 30.48 242,232 -1.25(-3.95%)
Jan 24, 2008 31.15 31.81 31.07 31.74 298,605 +1.02(+3.31%)
Jan 23, 2008 28.43 30.90 28.38 30.72 470,270 +1.49(+5.08%)
Jan 22, 2008 28.04 29.39 27.95 29.24 344,936 +1.14(+4.07%)
Jan 21, 2008 28.72 28.78 27.77 28.09 0 +0.00(+0.00%)
Jan 18, 2008 28.72 28.78 27.77 28.09 335,027 -0.13(-0.48%)
Jan 17, 2008 29.21 29.23 28.06 28.23 211,969 -0.58(-2.00%)
Jan 16, 2008 28.63 29.14 28.43 28.80 538,293 +0.56(+1.98%)
Jan 15, 2008 28.36 28.55 28.07 28.24 245,579 -0.83(-2.85%)
Jan 14, 2008 29.25 29.28 28.88 29.07 98,954 +0.14(+0.49%)
Jan 11, 2008 29.75 29.83 28.93 28.93 231,787 -0.45(-1.53%)
Jan 10, 2008 28.92 29.61 28.84 29.38 209,291 +0.08(+0.28%)
Jan 09, 2008 29.24 29.31 28.63 29.30 251,471 -0.46(-1.53%)
Jan 08, 2008 30.93 31.13 29.69 29.75 264,192 -0.68(-2.23%)
Jan 07, 2008 30.45 30.66 30.16 30.43 268,477 -0.20(-0.66%)
Jan 04, 2008 31.15 31.19 30.51 30.63 164,969 -0.97(-3.07%)
Jan 03, 2008 31.81 31.91 31.52 31.60 316,280 -0.63(-1.95%)
Jan 02, 2008 32.49 32.70 32.08 32.23 88,376 -0.57(-1.73%)
Jan 01, 2008 32.87 32.94 32.60 32.80 0 +0.00(+0.00%)
Dec 31, 2007 32.87 32.94 32.60 32.80 52,758 +0.02(+0.07%)
Dec 28, 2007 32.72 32.93 32.59 32.78 52,356 -0.12(-0.36%)
Dec 27, 2007 33.11 33.17 32.74 32.90 51,285 -0.58(-1.72%)
Dec 26, 2007 33.43 33.67 33.08 33.47 73,914 -0.02(-0.07%)
Dec 24, 2007 33.34 33.52 33.14 33.49 30,128 +0.41(+1.24%)
Dec 21, 2007 33.11 33.20 32.93 33.08 216,254 +0.23(+0.70%)
Dec 20, 2007 33.11 33.26 32.37 32.85 286,956 +0.36(+1.10%)
Dec 19, 2007 33.16 33.18 32.41 32.49 193,089 -0.14(-0.43%)
Dec 18, 2007 32.66 33.05 32.17 32.64 165,506 -0.05(-0.16%)
Dec 17, 2007 33.22 33.26 32.55 32.69 192,687 -0.13(-0.39%)
Dec 14, 2007 32.75 33.23 32.73 32.81 156,801 -0.06(-0.18%)
Dec 13, 2007 32.91 33.02 32.57 32.87 151,579 +0.16(+0.50%)
Dec 12, 2007 33.52 33.53 32.50 32.71 196,303 +0.16(+0.48%)
Dec 11, 2007 33.68 33.76 32.35 32.55 307,978 -0.68(-2.04%)
Dec 10, 2007 33.21 33.42 33.11 33.23 284,277 +0.49(+1.51%)
Dec 07, 2007 32.85 32.97 32.67 32.74 66,951 -0.16(-0.48%)
Dec 06, 2007 32.37 32.93 32.37 32.90 102,570 +0.94(+2.94%)
Dec 05, 2007 31.97 32.12 31.84 31.96 147,046 -0.30(-0.93%)
Dec 04, 2007 31.91 32.28 31.84 32.25 140,331 -0.42(-1.28%)
Dec 03, 2007 32.67 32.78 32.46 32.67 122,388 -0.05(-0.16%)
Nov 30, 2007 33.09 33.09 32.53 32.73 173,271 +0.22(+0.69%)
Nov 29, 2007 32.27 32.60 32.04 32.50 70,031 -0.19(-0.59%)
Nov 28, 2007 32.37 32.75 32.13 32.70 153,587 +0.98(+3.08%)
Nov 27, 2007 31.09 31.87 30.93 31.72 246,918 +0.90(+2.91%)
Nov 26, 2007 31.26 31.49 30.82 30.82 138,858 -0.29(-0.94%)
Nov 23, 2007 31.43 31.45 31.02 31.11 207,283 +0.40(+1.29%)
Nov 21, 2007 31.00 31.10 30.54 30.72 159,345 -0.82(-2.60%)
Nov 20, 2007 31.81 31.91 31.23 31.54 192,955 -0.16(-0.52%)
Nov 19, 2007 31.88 32.04 31.43 31.70 263,883 -0.89(-2.73%)
Nov 16, 2007 32.55 32.64 32.25 32.59 574,983 +0.13(+0.39%)
Nov 15, 2007 32.31 32.73 32.22 32.46 173,807 -0.31(-0.93%)
Nov 14, 2007 33.61 33.71 32.75 32.77 127,476 -0.35(-1.06%)
Nov 13, 2007 32.67 33.24 32.58 33.12 123,861 +0.84(+2.61%)
Nov 12, 2007 32.03 32.90 32.03 32.28 214,380 +0.02(+0.05%)
Nov 09, 2007 32.55 32.61 32.21 32.26 127,342 -0.70(-2.13%)
Nov 08, 2007 33.17 33.28 32.56 32.96 148,365 +0.10(+0.32%)
Nov 07, 2007 33.57 33.75 32.81 32.86 360,067 -0.48(-1.43%)
Nov 06, 2007 33.69 33.76 33.14 33.34 149,704 -0.06(-0.18%)
Nov 05, 2007 33.48 33.73 33.05 33.40 192,553 -0.27(-0.80%)
Nov 02, 2007 34.41 34.41 33.41 33.67 271,824 -0.46(-1.36%)
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.