Skip to main content

Carnival Plc ADR (NY: CUK )

14.73 -0.89 (-5.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 14.11 14.44 13.26 13.92 2,562,002 -0.89(-6.01%)
Apr 29, 2020 13.98 14.88 13.98 14.81 2,630,995 +1.84(+14.19%)
Apr 28, 2020 12.40 13.18 12.11 12.97 2,236,322 +1.20(+10.20%)
Apr 27, 2020 11.04 11.99 10.95 11.77 1,497,799 +1.00(+9.29%)
Apr 24, 2020 11.03 11.15 10.51 10.77 1,066,200 -0.24(-2.18%)
Apr 23, 2020 10.48 11.21 10.48 11.01 1,243,129 +0.45(+4.26%)
Apr 22, 2020 10.84 10.98 10.31 10.56 1,313,667 -0.28(-2.58%)
Apr 21, 2020 10.68 11.13 10.57 10.84 1,198,894 -0.27(-2.43%)
Apr 20, 2020 11.22 11.50 10.96 11.11 1,953,863 -0.68(-5.77%)
Apr 17, 2020 11.86 11.94 11.48 11.79 1,627,200 +0.87(+7.97%)
Apr 16, 2020 11.33 11.43 10.66 10.92 1,576,076 -0.41(-3.62%)
Apr 15, 2020 11.11 11.48 10.77 11.33 1,767,124 -0.38(-3.25%)
Apr 14, 2020 11.60 12.20 11.42 11.71 1,916,448 +1.02(+9.54%)
Apr 13, 2020 11.00 11.08 10.17 10.69 1,728,031 -0.85(-7.37%)
Apr 09, 2020 11.92 12.55 11.08 11.54 3,835,300 +0.39(+3.50%)
Apr 08, 2020 11.23 11.29 10.64 11.15 2,434,573 +0.70(+6.70%)
Apr 07, 2020 11.43 11.86 10.23 10.45 4,092,966 +1.11(+11.88%)
Apr 06, 2020 8.600 9.840 8.500 9.340 3,537,661 +1.41(+17.78%)
Apr 03, 2020 7.860 8.120 7.500 7.930 2,517,200 +0.43(+5.73%)
Apr 02, 2020 7.880 8.150 7.330 7.500 4,853,032 -0.66(-8.09%)
Apr 01, 2020 11.35 11.35 8.000 8.160 3,732,326 -3.77(-31.60%)
Mar 31, 2020 10.12 12.86 10.05 11.93 3,074,150 +0.63(+5.58%)
Mar 30, 2020 11.54 11.66 10.17 11.30 2,031,934 -1.00(-8.13%)
Mar 27, 2020 13.20 13.42 11.96 12.30 2,054,900 -2.58(-17.34%)
Mar 26, 2020 13.06 16.08 12.99 14.88 4,063,811 +1.29(+9.49%)
Mar 25, 2020 12.87 14.63 11.38 13.59 3,756,145 +1.57(+13.06%)
Mar 24, 2020 11.86 14.09 11.45 12.02 3,335,094 +1.68(+16.25%)
Mar 23, 2020 9.500 10.63 9.200 10.34 2,595,504 +0.00(+0.00%)
Mar 20, 2020 9.600 11.90 9.220 10.34 2,882,700 +1.58(+18.04%)
Mar 19, 2020 7.920 9.080 7.520 8.760 2,341,035 +0.85(+10.75%)
Mar 18, 2020 9.680 9.850 7.080 7.910 3,317,904 -3.42(-30.19%)
Mar 17, 2020 12.47 12.61 10.80 11.33 2,687,210 -1.58(-12.24%)
Mar 16, 2020 13.38 15.44 12.90 12.91 3,581,051 -3.55(-21.57%)
Mar 13, 2020 17.01 17.08 14.14 16.46 3,061,100 +2.33(+16.49%)
Mar 12, 2020 15.53 18.71 13.82 14.13 3,094,729 -6.19(-30.46%)
Mar 11, 2020 21.65 22.25 19.53 20.32 2,605,890 -2.55(-11.15%)
Mar 10, 2020 22.50 22.98 19.57 22.87 2,697,707 +2.00(+9.58%)
Mar 09, 2020 23.26 23.88 20.74 20.87 2,612,367 -4.84(-18.83%)
Mar 06, 2020 25.83 27.92 25.09 25.71 3,038,500 -0.91(-3.42%)
Mar 05, 2020 28.99 29.04 26.42 26.62 1,885,413 -3.96(-12.95%)
Mar 04, 2020 30.50 30.58 29.28 30.58 851,684 +0.55(+1.83%)
Mar 03, 2020 31.01 31.32 29.62 30.03 1,295,664 -0.85(-2.75%)
Mar 02, 2020 30.85 31.00 29.58 30.88 1,739,841 -0.95(-2.98%)
Feb 28, 2020 30.27 31.86 30.22 31.83 1,524,900 +0.88(+2.84%)
Feb 27, 2020 31.36 32.38 29.10 30.95 3,258,763 -0.54(-1.71%)
Feb 26, 2020 34.21 34.21 30.98 31.49 1,646,388 -2.27(-6.72%)
Feb 25, 2020 35.75 35.87 33.71 33.76 848,010 -1.88(-5.27%)
Feb 24, 2020 36.80 37.30 35.64 35.64 713,674 -3.60(-9.17%)
Feb 21, 2020 39.48 39.63 39.16 39.24 297,200 -0.69(-1.73%)
Feb 20, 2020 40.00 40.23 39.71 39.93 527,774 -0.38(-0.94%)
Feb 19, 2020 39.63 40.37 39.63 40.31 518,247 +0.30(+0.74%)
Feb 18, 2020 39.81 40.10 39.81 40.01 346,992 +0.10(+0.25%)
Feb 14, 2020 40.30 40.30 39.77 39.91 310,808 -0.50(-1.25%)
Feb 13, 2020 40.57 40.82 40.16 40.42 506,712 -0.95(-2.29%)
Feb 12, 2020 40.58 41.66 40.40 41.37 642,831 +1.16(+2.87%)
Feb 11, 2020 39.60 40.49 39.51 40.21 482,699 +1.03(+2.62%)
Feb 10, 2020 39.56 39.73 39.06 39.18 488,172 -0.46(-1.17%)
Feb 07, 2020 40.31 40.36 39.51 39.65 611,795 -1.46(-3.56%)
Feb 06, 2020 41.98 42.07 41.06 41.11 322,236 -0.42(-1.02%)
Feb 05, 2020 41.73 42.15 41.27 41.53 489,726 +0.50(+1.23%)
Feb 04, 2020 41.51 41.62 40.82 41.03 616,762 +0.88(+2.19%)
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.