Chronicle Journal: Finance

Carnival Plc ADR (NY: CUK )

13.17 USD +0.63 (+5.02%)
Official Closing Price Updated: 4:37 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 21, 2020 12.76 12.78 12.49 12.54 1,430,792 -0.19(-1.49%)
Oct 20, 2020 12.66 12.84 12.47 12.73 2,618,104 +0.54(+4.43%)
Oct 19, 2020 12.27 12.54 12.09 12.19 1,704,493 +0.12(+0.99%)
Oct 16, 2020 12.04 12.25 11.76 12.07 1,776,500 +0.09(+0.75%)
Oct 15, 2020 11.75 12.02 11.70 11.98 1,125,785 -0.02(-0.17%)
Oct 14, 2020 12.31 12.45 12.00 12.00 2,004,583 -0.01(-0.08%)
Oct 13, 2020 12.52 12.68 12.00 12.01 2,406,623 -1.10(-8.39%)
Oct 12, 2020 13.20 13.36 13.10 13.11 1,111,489 -0.45(-3.32%)
Oct 09, 2020 13.87 13.99 13.54 13.56 1,334,700 -0.06(-0.44%)
Oct 08, 2020 14.07 14.07 13.39 13.62 1,403,781 -0.12(-0.87%)
Oct 07, 2020 13.33 13.78 13.14 13.74 1,395,681 +0.66(+5.05%)
Oct 06, 2020 13.15 13.70 12.94 13.08 2,172,867 +0.27(+2.11%)
Oct 05, 2020 12.96 13.02 12.64 12.81 997,530 -0.13(-1.00%)
Oct 02, 2020 12.04 12.97 12.04 12.94 1,977,100 +0.07(+0.54%)
Oct 01, 2020 12.96 12.99 12.56 12.87 1,366,172 -0.05(-0.39%)
Sep 30, 2020 12.92 13.49 12.86 12.92 1,984,093 +0.22(+1.73%)
Sep 29, 2020 12.81 12.91 12.47 12.70 1,152,108 -0.09(-0.70%)
Sep 28, 2020 13.06 13.06 12.41 12.79 2,474,549 +0.45(+3.65%)
Sep 25, 2020 11.85 12.38 11.73 12.34 2,441,600 +0.88(+7.68%)
Sep 24, 2020 11.66 11.79 11.20 11.46 1,533,766 -0.30(-2.55%)
Sep 23, 2020 12.18 12.52 11.74 11.76 1,876,500 -0.24(-2.00%)
Sep 22, 2020 11.70 12.07 11.63 12.00 3,834,403 +0.22(+1.87%)
Sep 21, 2020 11.91 12.02 11.44 11.78 2,909,185 -0.67(-5.38%)
Sep 18, 2020 13.04 13.20 12.27 12.45 3,313,700 -1.03(-7.64%)
Sep 17, 2020 13.07 13.62 12.99 13.48 2,125,695 -0.04(-0.30%)
Sep 16, 2020 13.23 13.75 13.09 13.52 1,497,446 +0.34(+2.58%)
Sep 15, 2020 14.07 14.08 13.11 13.18 3,729,201 -1.42(-9.73%)
Sep 14, 2020 14.56 14.68 14.31 14.60 1,388,983 +0.14(+0.97%)
Sep 11, 2020 14.77 14.77 14.23 14.46 1,300,700 -0.16(-1.09%)
Sep 10, 2020 14.62 15.27 14.60 14.62 2,970,233 -0.03(-0.20%)
Sep 09, 2020 14.84 14.89 14.29 14.65 1,457,979 -0.49(-3.24%)
Sep 08, 2020 14.84 15.57 14.83 15.14 2,450,762 -0.49(-3.13%)
Sep 04, 2020 15.50 15.76 14.85 15.63 1,901,000 +0.82(+5.54%)
Sep 03, 2020 14.96 15.68 14.48 14.81 2,925,819 +0.58(+4.08%)
Sep 02, 2020 13.96 14.28 13.71 14.23 1,086,918 +0.32(+2.30%)
Sep 01, 2020 13.50 13.99 13.41 13.91 1,688,624 -0.07(-0.50%)
Aug 31, 2020 14.72 14.83 13.97 13.98 1,828,148 -0.51(-3.52%)
Aug 28, 2020 14.04 14.55 13.87 14.49 1,827,300 +1.00(+7.41%)
Aug 27, 2020 13.16 13.85 13.14 13.49 1,903,382 +0.56(+4.33%)
Aug 26, 2020 13.19 13.23 12.86 12.93 953,277 -0.35(-2.64%)
Aug 25, 2020 13.61 13.66 12.92 13.28 1,380,601 -0.02(-0.15%)
Aug 24, 2020 12.41 13.32 12.17 13.30 1,768,504 +1.15(+9.47%)
Aug 21, 2020 12.01 12.37 12.01 12.15 892,000 -0.02(-0.16%)
Aug 20, 2020 12.00 12.28 11.91 12.17 877,439 -0.15(-1.22%)
Aug 19, 2020 12.14 12.72 12.04 12.32 981,486 +0.12(+0.98%)
Aug 18, 2020 12.46 12.56 12.12 12.20 1,062,738 -0.30(-2.40%)
Aug 17, 2020 12.85 12.88 12.40 12.50 1,709,307 -0.57(-4.36%)
Aug 14, 2020 12.60 13.25 12.54 13.07 1,369,600 +0.02(+0.15%)
Aug 13, 2020 13.01 13.48 12.85 13.05 1,326,612 +0.10(+0.77%)
Aug 12, 2020 13.79 13.81 12.77 12.95 1,850,015 -0.55(-4.07%)
Aug 11, 2020 13.93 13.99 13.34 13.50 2,329,465 +0.46(+3.53%)
Aug 10, 2020 12.11 13.06 12.10 13.04 2,342,800 +0.99(+8.22%)
Aug 07, 2020 11.57 12.12 11.35 12.05 1,396,000 +0.29(+2.47%)
Aug 06, 2020 11.62 11.93 11.41 11.76 1,773,727 +0.07(+0.60%)
Aug 05, 2020 11.74 11.83 11.35 11.69 1,428,975 +0.51(+4.56%)
Aug 04, 2020 10.64 11.31 10.61 11.18 1,456,521 +0.55(+5.17%)
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.