Skip to main content

Carnival Plc ADR (NY: CUK )

16.56 +0.34 (+2.10%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2003 25.07 25.21 25.02 25.12 127,687 +0.07(+0.26%)
Oct 30, 2003 25.19 25.19 24.95 25.05 67,534 +0.44(+1.78%)
Oct 29, 2003 24.58 24.67 24.45 24.61 56,324 +0.18(+0.75%)
Oct 28, 2003 24.21 24.32 24.21 24.43 51,813 +0.23(+0.94%)
Oct 27, 2003 23.79 24.23 23.70 24.20 61,246 +0.39(+1.66%)
Oct 24, 2003 23.77 23.85 23.58 23.81 28,162 +0.18(+0.77%)
Oct 23, 2003 23.32 23.64 23.31 23.63 47,028 +0.26(+1.13%)
Oct 22, 2003 23.66 23.78 23.34 23.36 81,206 -0.34(-1.45%)
Oct 21, 2003 24.04 24.04 23.75 23.71 25,974 -0.26(-1.10%)
Oct 20, 2003 24.10 24.10 23.88 23.97 31,169 -0.17(-0.70%)
Oct 17, 2003 24.47 24.37 24.03 24.14 61,929 -0.33(-1.35%)
Oct 16, 2003 24.45 24.58 24.28 24.47 175,536 +0.29(+1.18%)
Oct 15, 2003 24.53 24.56 24.18 24.18 130,148 -0.17(-0.69%)
Oct 14, 2003 24.33 24.40 24.16 24.35 38,278 +0.00(+0.00%)
Oct 13, 2003 24.16 24.50 24.35 24.35 26,248 +0.19(+0.79%)
Oct 10, 2003 24.22 24.33 24.06 24.16 114,016 -0.19(-0.78%)
Oct 09, 2003 24.35 24.53 24.16 24.35 105,813 -0.14(-0.57%)
Oct 08, 2003 24.20 24.55 24.42 24.49 42,243 +0.29(+1.18%)
Oct 07, 2003 24.37 24.37 24.02 24.20 68,628 -0.19(-0.78%)
Oct 06, 2003 24.39 24.50 24.34 24.39 31,990 +0.29(+1.21%)
Oct 03, 2003 24.39 24.39 24.04 24.10 93,373 +0.33(+1.38%)
Oct 02, 2003 23.81 24.01 23.71 23.77 175,399 -0.20(-0.85%)
Oct 01, 2003 23.44 24.01 23.44 23.98 49,625 +0.69(+2.95%)
Sep 30, 2003 23.46 23.50 23.23 23.29 23,924 -0.23(-0.96%)
Sep 29, 2003 23.55 23.75 23.42 23.52 78,881 +0.14(+0.59%)
Sep 26, 2003 24.22 24.33 23.29 23.38 107,181 -0.70(-2.92%)
Sep 25, 2003 23.99 24.39 24.09 24.08 122,766 +0.09(+0.37%)
Sep 24, 2003 25.25 25.26 23.96 23.99 287,638 -0.95(-3.81%)
Sep 23, 2003 24.90 25.04 24.81 24.94 79,975 +0.46(+1.88%)
Sep 22, 2003 23.79 24.56 23.79 24.48 73,960 -0.02(-0.09%)
Sep 19, 2003 24.96 24.96 24.43 24.50 169,247 -0.02(-0.09%)
Sep 18, 2003 24.32 24.64 23.98 24.53 96,927 +0.20(+0.84%)
Sep 17, 2003 24.69 24.69 24.20 24.32 75,600 -0.12(-0.48%)
Sep 16, 2003 24.19 24.48 24.28 24.44 48,805 +0.25(+1.03%)
Sep 15, 2003 24.09 24.25 23.96 24.19 150,654 +0.63(+2.67%)
Sep 12, 2003 23.27 23.63 23.11 23.56 97,337 +0.64(+2.81%)
Sep 11, 2003 22.87 23.03 22.83 22.92 61,656 -0.01(-0.06%)
Sep 10, 2003 23.44 23.45 22.93 22.93 158,447 -0.69(-2.94%)
Sep 09, 2003 23.92 23.92 23.51 23.63 28,572 -0.44(-1.82%)
Sep 08, 2003 24.09 24.17 24.03 24.07 8,749 -0.04(-0.15%)
Sep 05, 2003 24.21 24.35 23.92 24.10 78,471 +0.00(+0.00%)
Sep 04, 2003 24.25 24.36 23.98 24.10 80,522 -0.11(-0.45%)
Sep 03, 2003 24.54 24.62 24.21 24.21 149,971 +0.40(+1.69%)
Sep 02, 2003 23.41 23.81 23.41 23.81 35,271 -0.09(-0.37%)
Aug 29, 2003 23.69 23.96 23.69 23.90 47,848 +0.11(+0.46%)
Aug 28, 2003 23.88 24.09 23.41 23.79 154,756 -0.06(-0.25%)
Aug 27, 2003 24.08 24.08 23.85 23.85 20,369 -0.26(-1.09%)
Aug 26, 2003 24.09 24.14 23.85 24.11 19,686 -0.19(-0.78%)
Aug 25, 2003 24.43 24.47 24.29 24.30 37,185 -0.20(-0.84%)
Aug 22, 2003 24.80 24.86 24.39 24.50 36,775 -0.15(-0.62%)
Aug 21, 2003 24.64 24.86 24.64 24.66 69,585 -0.07(-0.27%)
Aug 20, 2003 24.65 24.77 24.59 24.72 34,040 +0.04(+0.15%)
Aug 19, 2003 24.72 24.76 24.43 24.69 92,553 +0.01(+0.06%)
Aug 18, 2003 24.49 24.76 24.43 24.67 83,256 +0.53(+2.21%)
Aug 15, 2003 24.43 24.50 24.03 24.14 63,980 +0.22(+0.92%)
Aug 14, 2003 23.88 23.94 23.73 23.92 34,177 +0.43(+1.84%)
Aug 13, 2003 23.64 23.71 23.42 23.49 34,861 -0.01(-0.03%)
Aug 12, 2003 23.24 23.49 23.02 23.49 63,296 +0.31(+1.36%)
Aug 11, 2003 23.23 23.23 23.05 23.18 12,167 -0.07(-0.31%)
Aug 08, 2003 23.39 23.45 23.10 23.25 54,274 -0.17(-0.72%)
Aug 07, 2003 23.26 23.59 23.26 23.42 12,440 +0.20(+0.85%)
Aug 06, 2003 23.13 23.35 23.05 23.22 48,395 +0.26(+1.12%)
Aug 05, 2003 23.22 23.33 22.97 22.97 71,226 -0.15(-0.63%)
Aug 04, 2003 23.33 23.33 22.82 23.11 36,501 -0.12(-0.50%)
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.