Skip to main content

Carnival Plc ADR (NY: CUK )

16.97 +0.41 (+2.48%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 24.52 24.69 23.39 23.43 260,682 -1.16(-4.71%)
Oct 29, 2009 24.05 24.60 23.98 24.59 241,841 +1.06(+4.50%)
Oct 28, 2009 24.11 24.23 23.39 23.53 229,421 -0.85(-3.50%)
Oct 27, 2009 24.89 24.89 24.30 24.39 270,837 -0.22(-0.89%)
Oct 26, 2009 25.63 25.69 24.40 24.60 285,383 -1.05(-4.10%)
Oct 23, 2009 25.78 25.79 25.53 25.66 224,542 -0.68(-2.58%)
Oct 22, 2009 26.09 26.44 25.59 26.34 566,346 +0.17(+0.64%)
Oct 21, 2009 26.84 27.15 26.13 26.17 434,548 -0.45(-1.70%)
Oct 20, 2009 26.43 26.62 26.41 26.62 225,723 -0.05(-0.20%)
Oct 19, 2009 26.88 27.12 26.59 26.68 258,869 +0.25(+0.94%)
Oct 16, 2009 26.49 26.54 26.19 26.43 187,690 -0.08(-0.29%)
Oct 15, 2009 26.64 26.64 26.41 26.50 279,251 +0.03(+0.11%)
Oct 14, 2009 26.62 26.62 26.19 26.47 469,619 +0.45(+1.74%)
Oct 13, 2009 26.02 26.08 25.69 26.02 172,320 +0.10(+0.38%)
Oct 12, 2009 26.04 26.20 25.75 25.92 187,909 +0.05(+0.20%)
Oct 09, 2009 26.28 26.30 25.83 25.87 118,047 -0.45(-1.70%)
Oct 08, 2009 26.34 26.62 26.03 26.31 111,197 +0.51(+1.96%)
Oct 07, 2009 25.96 26.16 25.72 25.81 215,292 +0.06(+0.23%)
Oct 06, 2009 25.99 26.08 25.68 25.75 329,466 +0.13(+0.50%)
Oct 05, 2009 25.50 25.70 25.35 25.62 217,398 +0.07(+0.27%)
Oct 02, 2009 25.44 25.78 25.35 25.55 228,248 -0.13(-0.50%)
Oct 01, 2009 25.80 26.03 25.38 25.68 284,491 -0.41(-1.57%)
Sep 30, 2009 26.13 26.13 25.44 26.09 245,650 -0.11(-0.43%)
Sep 29, 2009 26.33 26.50 26.04 26.20 374,173 -0.11(-0.40%)
Sep 28, 2009 25.99 26.39 25.87 26.31 141,662 +0.25(+0.96%)
Sep 25, 2009 26.47 26.66 25.88 26.06 185,221 -0.64(-2.38%)
Sep 24, 2009 26.78 26.87 26.24 26.69 247,605 +0.48(+1.85%)
Sep 23, 2009 26.58 26.69 26.03 26.21 325,897 -0.12(-0.46%)
Sep 22, 2009 26.65 27.31 26.29 26.33 774,683 +1.34(+5.36%)
Sep 21, 2009 25.23 25.32 24.75 24.99 216,369 -0.44(-1.73%)
Sep 18, 2009 25.93 25.94 25.29 25.43 142,381 -0.35(-1.35%)
Sep 17, 2009 26.15 26.25 25.54 25.78 161,107 -0.33(-1.25%)
Sep 16, 2009 25.89 26.14 25.73 26.10 149,393 +0.39(+1.53%)
Sep 15, 2009 25.85 25.87 25.44 25.71 201,160 +0.35(+1.37%)
Sep 14, 2009 25.16 25.44 25.16 25.36 131,283 -0.12(-0.47%)
Sep 11, 2009 25.69 25.82 25.44 25.48 262,762 +0.02(+0.09%)
Sep 10, 2009 25.11 25.46 24.91 25.46 404,943 +0.39(+1.54%)
Sep 09, 2009 24.70 25.35 24.60 25.07 207,511 +0.82(+3.37%)
Sep 08, 2009 24.32 24.35 24.01 24.26 456,923 +1.26(+5.49%)
Sep 04, 2009 23.07 23.27 22.95 22.99 229,660 -0.07(-0.30%)
Sep 03, 2009 23.02 23.08 22.71 23.06 198,731 +0.80(+3.60%)
Sep 02, 2009 22.34 22.45 22.12 22.26 271,239 -0.13(-0.57%)
Sep 01, 2009 22.93 23.23 22.25 22.39 257,751 -0.39(-1.73%)
Aug 31, 2009 23.27 23.27 22.74 22.78 205,134 -0.71(-3.04%)
Aug 28, 2009 23.84 23.88 23.33 23.50 177,264 +0.20(+0.86%)
Aug 27, 2009 23.51 23.54 23.06 23.30 323,543 -0.25(-1.06%)
Aug 26, 2009 23.80 23.84 23.45 23.55 239,687 -0.43(-1.80%)
Aug 25, 2009 24.15 24.20 23.82 23.98 217,115 +0.26(+1.12%)
Aug 24, 2009 24.08 24.22 23.60 23.71 200,898 +0.14(+0.58%)
Aug 21, 2009 23.24 23.75 23.24 23.58 104,631 +0.51(+2.23%)
Aug 20, 2009 22.62 23.22 22.59 23.06 80,199 +0.67(+2.97%)
Aug 19, 2009 21.90 22.67 21.87 22.40 193,896 -0.01(-0.03%)
Aug 18, 2009 22.02 22.42 21.95 22.40 87,057 +0.60(+2.74%)
Aug 17, 2009 21.99 22.06 21.74 21.81 69,910 -1.13(-4.91%)
Aug 14, 2009 23.20 23.23 22.64 22.93 72,348 -0.26(-1.11%)
Aug 13, 2009 22.86 23.23 22.58 23.19 126,513 -0.03(-0.13%)
Aug 12, 2009 22.37 23.55 22.37 23.22 126,355 +0.57(+2.54%)
Aug 11, 2009 22.58 22.80 22.34 22.65 344,262 -0.46(-2.00%)
Aug 10, 2009 23.31 23.46 22.97 23.11 209,988 -0.36(-1.55%)
Aug 07, 2009 23.08 23.70 22.83 23.47 486,503 +0.76(+3.33%)
Aug 06, 2009 23.18 23.21 22.61 22.71 341,156 +0.02(+0.07%)
Aug 05, 2009 23.16 23.17 22.55 22.70 455,306 -0.02(-0.10%)
Aug 04, 2009 22.44 22.87 22.23 22.72 129,020 +0.31(+1.38%)
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.