Skip to main content

Carnival Plc ADR (NY: CUK )

15.62 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2005 37.60 37.94 37.45 37.94 35,618 +0.90(+2.42%)
Oct 28, 2005 36.66 37.11 36.62 37.04 70,567 +0.00(+0.00%)
Oct 27, 2005 37.22 37.40 36.96 37.04 48,473 -0.84(-2.23%)
Oct 26, 2005 38.24 38.24 37.84 37.89 40,305 -0.41(-1.07%)
Oct 25, 2005 38.19 38.46 37.95 38.30 44,589 +0.49(+1.30%)
Oct 24, 2005 37.04 37.84 37.04 37.80 42,849 +1.16(+3.16%)
Oct 21, 2005 36.56 36.78 36.53 36.65 12,720 +0.20(+0.55%)
Oct 20, 2005 36.48 36.85 36.29 36.44 70,835 +0.04(+0.10%)
Oct 19, 2005 35.45 36.44 35.34 36.41 73,513 +0.55(+1.52%)
Oct 18, 2005 35.92 36.09 35.85 35.86 37,626 -0.51(-1.40%)
Oct 17, 2005 36.14 36.45 36.01 36.37 27,985 -0.41(-1.12%)
Oct 14, 2005 36.14 36.80 36.05 36.78 51,552 +0.54(+1.48%)
Oct 13, 2005 35.86 36.28 35.79 36.24 72,308 -0.16(-0.45%)
Oct 12, 2005 36.79 36.88 36.18 36.41 39,367 -0.72(-1.93%)
Oct 11, 2005 37.15 37.37 36.93 37.12 45,259 +0.04(+0.10%)
Oct 10, 2005 37.29 37.29 36.79 37.09 96,544 -0.55(-1.47%)
Oct 07, 2005 37.59 37.68 37.43 37.64 54,231 -0.31(-0.81%)
Oct 06, 2005 38.09 38.21 37.68 37.95 20,487 -0.08(-0.22%)
Oct 05, 2005 38.69 38.69 38.00 38.03 68,023 -1.14(-2.92%)
Oct 04, 2005 39.06 39.47 39.06 39.17 26,379 +0.25(+0.65%)
Oct 03, 2005 38.85 39.16 38.75 38.92 32,136 -0.14(-0.36%)
Sep 30, 2005 38.65 39.13 38.61 39.06 120,379 +0.22(+0.58%)
Sep 29, 2005 38.77 38.85 38.40 38.83 44,188 -0.04(-0.12%)
Sep 28, 2005 38.98 39.15 38.72 38.88 70,701 +0.01(+0.02%)
Sep 27, 2005 39.10 39.10 38.72 38.87 38,698 -0.63(-1.61%)
Sep 26, 2005 39.18 39.79 39.18 39.51 72,174 +0.70(+1.81%)
Sep 23, 2005 38.80 39.08 38.45 38.80 107,257 -0.01(-0.02%)
Sep 22, 2005 38.69 38.97 38.46 38.81 77,932 +0.04(+0.10%)
Sep 21, 2005 39.19 39.23 38.76 38.77 39,099 -0.72(-1.82%)
Sep 20, 2005 40.23 40.28 39.41 39.49 65,746 -0.71(-1.76%)
Sep 19, 2005 39.45 40.33 39.38 40.20 114,621 +1.10(+2.81%)
Sep 16, 2005 39.16 39.24 39.03 39.10 115,692 -0.07(-0.17%)
Sep 15, 2005 39.33 39.38 39.13 39.17 25,843 -0.29(-0.74%)
Sep 14, 2005 39.66 40.02 39.19 39.46 173,405 +0.10(+0.25%)
Sep 13, 2005 39.63 39.72 39.36 39.36 46,062 -0.50(-1.26%)
Sep 12, 2005 39.28 39.89 39.27 39.86 83,689 +0.92(+2.36%)
Sep 09, 2005 38.86 39.04 38.80 38.95 43,384 +0.29(+0.75%)
Sep 08, 2005 38.80 38.89 38.65 38.65 35,618 -0.42(-1.07%)
Sep 07, 2005 38.68 39.10 38.68 39.07 77,262 +0.49(+1.28%)
Sep 06, 2005 38.41 38.67 38.15 38.58 97,615 +0.27(+0.70%)
Sep 02, 2005 38.33 38.38 38.15 38.31 53,829 -0.32(-0.83%)
Sep 01, 2005 38.77 38.87 38.48 38.63 121,450 -0.10(-0.27%)
Aug 31, 2005 38.54 38.74 38.47 38.74 76,726 +0.03(+0.08%)
Aug 30, 2005 39.08 39.13 38.52 38.71 25,977 -0.40(-1.03%)
Aug 29, 2005 39.02 39.18 38.92 39.11 10,980 +0.04(+0.11%)
Aug 26, 2005 39.56 39.61 39.02 39.07 26,379 -0.46(-1.17%)
Aug 25, 2005 39.60 39.66 39.36 39.53 85,966 +0.01(+0.02%)
Aug 24, 2005 39.98 39.98 39.39 39.52 73,379 -0.10(-0.25%)
Aug 23, 2005 39.62 39.72 39.56 39.62 11,515 +0.13(+0.34%)
Aug 22, 2005 39.62 39.73 39.29 39.48 28,253 +0.17(+0.44%)
Aug 19, 2005 39.84 39.86 39.20 39.31 43,920 +0.14(+0.36%)
Aug 18, 2005 38.80 39.28 38.76 39.17 59,319 +0.57(+1.47%)
Aug 17, 2005 38.56 38.72 38.45 38.60 32,672 +0.11(+0.29%)
Aug 16, 2005 38.89 38.93 38.43 38.49 26,512 -0.39(-1.00%)
Aug 15, 2005 39.16 39.16 38.68 38.88 26,646 -0.18(-0.46%)
Aug 12, 2005 39.48 39.52 38.95 39.06 135,376 -0.73(-1.84%)
Aug 11, 2005 40.29 40.37 39.54 39.79 175,414 -0.49(-1.21%)
Aug 10, 2005 40.63 40.76 40.25 40.28 171,664 -0.22(-0.55%)
Aug 09, 2005 40.51 40.68 40.48 40.50 19,683 +0.12(+0.30%)
Aug 08, 2005 40.60 40.65 40.33 40.38 17,809 +0.37(+0.91%)
Aug 05, 2005 40.07 40.07 39.73 40.01 36,154 +0.58(+1.48%)
Aug 04, 2005 39.44 39.64 39.32 39.43 37,493 -0.18(-0.45%)
Aug 03, 2005 39.46 39.77 39.45 39.61 861,269 +0.07(+0.17%)
Aug 02, 2005 39.64 39.64 39.43 39.54 670,724 -0.10(-0.24%)
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.