Skip to main content

Carnival Plc ADR (NY: CUK )

13.00 -0.40 (-2.99%)
Streaming Delayed Price Updated: 2:33 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 24.34 24.36 23.65 23.70 159,332 -1.16(-4.67%)
Sep 29, 2011 24.94 25.20 24.43 24.87 107,839 +0.55(+2.28%)
Sep 28, 2011 25.14 25.27 24.31 24.31 132,972 -0.66(-2.65%)
Sep 27, 2011 25.36 25.55 24.85 24.97 220,145 +0.15(+0.62%)
Sep 26, 2011 24.96 24.97 24.22 24.82 262,363 +0.64(+2.64%)
Sep 23, 2011 23.97 24.63 23.94 24.18 217,534 +0.26(+1.09%)
Sep 22, 2011 24.13 24.47 23.44 23.92 289,131 -1.09(-4.34%)
Sep 21, 2011 25.70 25.87 24.97 25.00 188,410 -0.74(-2.87%)
Sep 20, 2011 24.61 26.63 24.47 25.74 531,275 +1.15(+4.70%)
Sep 19, 2011 24.58 24.72 24.13 24.59 154,357 -0.93(-3.65%)
Sep 16, 2011 25.64 25.71 25.27 25.52 211,885 -0.02(-0.06%)
Sep 15, 2011 25.54 25.70 25.24 25.54 139,734 +0.27(+1.07%)
Sep 14, 2011 24.97 25.57 24.53 25.27 239,834 +0.80(+3.27%)
Sep 13, 2011 23.85 24.70 23.73 24.47 288,407 +0.51(+2.12%)
Sep 12, 2011 23.13 23.99 23.11 23.96 190,404 +0.51(+2.17%)
Sep 09, 2011 23.43 23.84 23.30 23.45 145,506 -0.77(-3.18%)
Sep 08, 2011 24.30 24.63 24.13 24.22 167,799 -0.29(-1.19%)
Sep 07, 2011 24.00 24.60 23.94 24.51 315,299 +1.28(+5.50%)
Sep 06, 2011 22.83 23.29 22.76 23.23 160,979 -0.38(-1.60%)
Sep 02, 2011 23.76 23.86 23.47 23.61 142,084 -0.79(-3.25%)
Sep 01, 2011 24.89 24.95 24.33 24.40 197,250 -0.68(-2.70%)
Aug 31, 2011 25.07 25.49 24.90 25.08 226,533 +0.33(+1.34%)
Aug 30, 2011 24.45 24.91 24.34 24.75 395,378 -0.02(-0.09%)
Aug 29, 2011 23.76 24.89 23.76 24.77 369,114 +1.42(+6.10%)
Aug 26, 2011 22.70 23.70 22.40 23.35 201,890 +0.57(+2.50%)
Aug 25, 2011 23.50 23.59 22.68 22.78 261,698 -0.62(-2.66%)
Aug 24, 2011 22.62 23.56 22.56 23.40 324,426 +0.71(+3.12%)
Aug 23, 2011 21.89 22.77 21.89 22.69 284,409 +0.63(+2.87%)
Aug 22, 2011 22.51 22.53 21.91 22.06 135,093 +0.14(+0.66%)
Aug 19, 2011 21.90 22.54 21.86 21.92 228,095 -0.63(-2.78%)
Aug 18, 2011 23.08 23.08 22.31 22.54 220,997 -1.34(-5.59%)
Aug 17, 2011 23.99 24.18 23.66 23.88 133,540 +0.05(+0.22%)
Aug 16, 2011 23.67 24.11 23.49 23.82 563,460 -0.24(-0.98%)
Aug 15, 2011 23.89 24.06 23.78 24.06 74,473 +0.37(+1.58%)
Aug 12, 2011 23.78 24.11 23.32 23.69 298,249 +0.51(+2.21%)
Aug 11, 2011 22.16 23.45 22.05 23.18 637,276 +1.18(+5.34%)
Aug 10, 2011 22.82 22.84 21.92 22.00 482,888 -1.85(-7.75%)
Aug 09, 2011 23.37 23.87 22.42 23.85 496,665 +1.14(+5.01%)
Aug 08, 2011 23.37 23.65 22.49 22.71 637,891 -1.88(-7.64%)
Aug 05, 2011 24.55 24.82 23.76 24.59 478,786 +0.22(+0.91%)
Aug 04, 2011 24.37 24.71 23.65 24.37 419,417 -0.87(-3.45%)
Aug 03, 2011 24.98 25.31 24.48 25.24 276,747 +0.18(+0.70%)
Aug 02, 2011 25.52 25.75 25.05 25.06 142,604 -1.00(-3.84%)
Aug 01, 2011 26.86 26.86 25.85 26.06 90,376 -0.35(-1.33%)
Jul 29, 2011 26.57 26.86 26.37 26.41 115,677 -0.32(-1.20%)
Jul 28, 2011 27.24 27.27 26.66 26.73 158,125 -0.82(-2.96%)
Jul 27, 2011 28.30 28.31 27.45 27.55 122,572 -0.65(-2.30%)
Jul 26, 2011 28.41 28.61 28.14 28.20 127,064 +0.00(+0.00%)
Jul 25, 2011 28.18 28.34 28.09 28.20 70,396 -0.34(-1.18%)
Jul 22, 2011 28.54 28.67 28.48 28.53 111,460 +0.40(+1.41%)
Jul 21, 2011 27.86 28.36 27.81 28.14 63,087 +0.58(+2.11%)
Jul 20, 2011 27.73 27.73 27.47 27.56 54,790 -0.06(-0.22%)
Jul 19, 2011 27.27 27.72 27.27 27.62 118,440 +0.66(+2.43%)
Jul 18, 2011 26.98 27.08 26.74 26.96 140,956 -0.38(-1.40%)
Jul 15, 2011 27.42 27.48 27.21 27.34 205,308 -0.15(-0.53%)
Jul 14, 2011 27.73 27.89 27.14 27.49 157,706 -0.51(-1.83%)
Jul 13, 2011 28.09 28.40 27.85 28.00 106,776 +0.13(+0.47%)
Jul 12, 2011 27.99 28.30 27.83 27.87 147,099 -0.48(-1.70%)
Jul 11, 2011 28.19 28.47 28.19 28.35 155,341 -0.73(-2.52%)
Jul 08, 2011 29.10 29.15 28.77 29.08 196,272 -0.57(-1.93%)
Jul 07, 2011 29.64 29.75 29.53 29.66 499,801 -0.01(-0.03%)
Jul 06, 2011 29.73 29.85 29.57 29.66 190,193 -0.51(-1.69%)
Jul 05, 2011 30.32 30.42 30.08 30.18 186,571 -0.28(-0.93%)
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.