Chronicle Journal: Finance

Carnival Plc ADR (NY: CUK )

24.21 USD -0.47 (-1.90%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 24.12 24.55 23.86 24.21 2,471,215 -0.47(-1.90%)
Jun 17, 2021 25.16 25.57 24.44 24.68 1,659,982 -0.60(-2.37%)
Jun 16, 2021 25.02 25.39 24.78 25.28 1,187,897 +0.46(+1.85%)
Jun 15, 2021 24.96 25.39 24.70 24.82 841,470 -0.20(-0.80%)
Jun 14, 2021 25.80 25.98 24.87 25.02 1,342,067 -1.03(-3.95%)
Jun 11, 2021 25.65 26.19 25.52 26.05 1,565,471 +0.06(+0.23%)
Jun 10, 2021 26.38 26.54 25.52 25.99 1,402,011 -0.42(-1.59%)
Jun 09, 2021 27.07 27.08 26.39 26.41 1,141,312 -0.39(-1.46%)
Jun 08, 2021 26.66 27.31 26.36 26.80 1,812,803 +0.30(+1.13%)
Jun 07, 2021 26.51 26.94 26.41 26.50 1,057,538 +0.22(+0.84%)
Jun 04, 2021 26.58 26.70 26.02 26.28 1,003,085 -0.09(-0.34%)
Jun 03, 2021 26.74 26.74 26.11 26.37 1,387,283 -0.53(-1.97%)
Jun 02, 2021 26.07 27.04 25.74 26.90 2,078,650 +0.89(+3.42%)
Jun 01, 2021 25.84 26.30 25.66 26.01 1,682,188 +0.67(+2.64%)
May 28, 2021 25.52 25.66 25.17 25.34 1,268,763 -0.34(-1.32%)
May 27, 2021 25.43 25.70 25.03 25.68 1,505,485 +0.54(+2.15%)
May 26, 2021 24.67 25.16 24.51 25.14 1,341,974 +0.72(+2.95%)
May 25, 2021 24.16 25.07 24.16 24.42 2,104,034 +0.56(+2.35%)
May 24, 2021 23.59 24.04 23.02 23.86 1,162,811 +0.71(+3.07%)
May 21, 2021 23.63 23.71 23.12 23.15 1,021,523 -0.25(-1.07%)
May 20, 2021 23.34 23.47 22.80 23.40 1,096,463 -0.07(-0.30%)
May 19, 2021 22.70 23.49 22.55 23.47 1,834,815 -0.34(-1.43%)
May 18, 2021 23.39 24.19 23.19 23.81 1,801,364 +0.42(+1.80%)
May 17, 2021 22.94 23.43 22.60 23.39 2,408,777 +0.17(+0.73%)
May 14, 2021 21.87 23.25 21.83 23.22 1,516,276 +1.61(+7.45%)
May 13, 2021 21.55 22.01 20.92 21.61 1,445,774 +0.23(+1.08%)
May 12, 2021 21.98 22.27 21.32 21.38 1,035,158 -1.02(-4.55%)
May 11, 2021 21.97 22.59 21.83 22.40 1,398,089 -0.34(-1.50%)
May 10, 2021 23.13 23.23 22.73 22.74 823,002 -0.39(-1.69%)
May 07, 2021 22.55 23.28 22.37 23.13 828,027 +0.76(+3.40%)
May 06, 2021 22.70 22.94 22.07 22.37 1,425,544 -0.40(-1.76%)
May 05, 2021 22.97 23.26 22.64 22.77 1,099,944 -0.12(-0.52%)
May 04, 2021 23.62 23.75 22.54 22.89 1,459,132 -1.25(-5.18%)
May 03, 2021 24.18 24.42 23.75 24.14 763,907 +0.23(+0.96%)
Apr 30, 2021 23.43 24.00 23.33 23.91 1,191,400 +0.21(+0.89%)
Apr 29, 2021 24.72 24.98 23.65 23.70 1,877,959 -0.28(-1.17%)
Apr 28, 2021 23.84 24.30 23.80 23.98 850,960 +0.02(+0.08%)
Apr 27, 2021 23.80 24.00 23.48 23.96 918,531 +0.16(+0.67%)
Apr 26, 2021 23.96 24.44 23.64 23.80 1,329,544 +0.52(+2.23%)
Apr 23, 2021 22.91 23.42 22.58 23.28 1,253,500 +0.27(+1.17%)
Apr 22, 2021 22.97 23.67 22.85 23.01 2,279,965 -0.29(-1.24%)
Apr 21, 2021 21.90 23.34 21.60 23.30 1,940,882 +1.26(+5.72%)
Apr 20, 2021 22.65 22.65 21.60 22.04 1,843,866 -0.99(-4.30%)
Apr 19, 2021 23.39 23.41 22.88 23.03 1,222,863 -0.13(-0.56%)
Apr 16, 2021 23.60 23.70 23.04 23.16 1,054,400 -0.10(-0.43%)
Apr 15, 2021 23.88 23.89 23.20 23.26 1,372,487 -0.57(-2.39%)
Apr 14, 2021 23.83 24.33 23.69 23.83 1,375,699 +0.34(+1.45%)
Apr 13, 2021 22.90 23.59 22.61 23.49 1,599,840 +0.13(+0.56%)
Apr 12, 2021 24.19 24.36 23.22 23.36 1,635,487 -1.27(-5.16%)
Apr 09, 2021 24.11 24.79 23.99 24.63 2,638,400 +0.42(+1.73%)
Apr 08, 2021 24.47 24.50 23.58 24.21 1,457,945 -0.34(-1.38%)
Apr 07, 2021 24.77 25.76 24.42 24.55 2,393,441 +0.43(+1.78%)
Apr 06, 2021 23.74 24.48 23.60 24.12 1,462,373 +0.41(+1.73%)
Apr 05, 2021 23.63 24.33 23.53 23.71 1,438,733 +0.86(+3.76%)
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.