Skip to main content

Carnival Plc ADR (NY: CUK )

14.73 -0.89 (-5.70%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 18.75 19.03 18.41 18.49 1,350,921 -0.32(-1.70%)
Dec 30, 2021 19.07 19.72 18.66 18.81 3,126,106 -0.30(-1.57%)
Dec 29, 2021 19.03 19.21 18.73 19.11 1,668,993 -0.13(-0.68%)
Dec 28, 2021 18.93 19.97 18.82 19.24 1,858,403 -0.01(-0.05%)
Dec 27, 2021 18.74 19.36 18.47 19.25 1,481,722 -0.28(-1.43%)
Dec 23, 2021 19.73 19.90 19.20 19.53 2,854,259 +0.16(+0.83%)
Dec 22, 2021 18.86 19.57 18.35 19.37 2,764,590 +0.59(+3.14%)
Dec 21, 2021 17.72 18.91 17.66 18.78 3,062,923 +1.55(+9.00%)
Dec 20, 2021 16.18 17.53 16.13 17.23 3,219,507 +0.52(+3.11%)
Dec 17, 2021 16.22 16.89 15.98 16.71 2,708,494 +0.63(+3.92%)
Dec 16, 2021 16.44 16.69 15.99 16.08 4,057,018 -0.29(-1.77%)
Dec 15, 2021 16.47 16.53 15.78 16.37 3,614,206 -0.29(-1.74%)
Dec 14, 2021 16.50 17.24 16.47 16.66 2,935,454 -0.14(-0.83%)
Dec 13, 2021 16.99 17.19 16.43 16.80 3,182,577 -0.93(-5.25%)
Dec 10, 2021 17.53 17.75 17.14 17.73 1,986,748 +0.13(+0.74%)
Dec 09, 2021 17.41 17.93 17.30 17.60 2,214,462 -0.31(-1.73%)
Dec 08, 2021 17.12 18.32 17.04 17.91 3,877,626 +0.81(+4.74%)
Dec 07, 2021 17.38 17.68 16.95 17.10 3,387,064 -0.01(-0.06%)
Dec 06, 2021 16.23 17.61 16.13 17.11 4,498,064 +1.20(+7.54%)
Dec 03, 2021 16.48 16.48 15.64 15.91 3,775,064 -0.64(-3.87%)
Dec 02, 2021 15.50 16.64 15.23 16.55 4,512,895 +1.34(+8.81%)
Dec 01, 2021 16.73 16.99 15.16 15.21 4,883,231 -0.98(-6.05%)
Nov 30, 2021 16.34 16.48 15.71 16.19 3,482,747 -0.52(-3.11%)
Nov 29, 2021 17.20 17.58 16.27 16.71 2,550,859 +0.23(+1.40%)
Nov 26, 2021 16.35 16.69 15.90 16.48 3,935,481 -2.10(-11.30%)
Nov 24, 2021 18.38 18.98 18.26 18.58 1,163,208 -0.04(-0.21%)
Nov 23, 2021 18.96 19.17 18.54 18.62 1,609,133 -0.13(-0.69%)
Nov 22, 2021 18.83 19.18 18.53 18.75 1,893,058 -0.10(-0.53%)
Nov 19, 2021 18.78 19.26 18.37 18.85 2,823,621 -0.56(-2.89%)
Nov 18, 2021 19.90 19.46 19.33 19.41 1,809,003 -0.24(-1.22%)
Nov 17, 2021 19.89 20.05 19.34 19.65 1,891,937 -0.22(-1.11%)
Nov 16, 2021 20.43 20.43 19.70 19.87 1,948,592 -0.62(-3.03%)
Nov 15, 2021 20.61 20.85 20.38 20.49 1,477,147 -0.05(-0.24%)
Nov 12, 2021 20.97 21.04 20.30 20.54 1,506,752 -0.60(-2.84%)
Nov 11, 2021 21.47 21.72 21.13 21.14 1,112,054 -0.51(-2.36%)
Nov 10, 2021 21.85 21.65 1,491,909 -0.69(-3.09%)
Nov 09, 2021 22.64 22.64 21.98 22.34 1,393,295 -0.28(-1.24%)
Nov 08, 2021 22.60 22.98 22.48 22.62 2,953,506 -0.35(-1.52%)
Nov 05, 2021 22.50 23.29 22.31 22.97 2,863,827 +1.79(+8.45%)
Nov 04, 2021 21.56 21.69 21.05 21.18 1,439,018 -0.22(-1.03%)
Nov 03, 2021 20.88 21.54 20.82 21.40 2,200,595 +0.20(+0.94%)
Nov 02, 2021 21.26 21.31 20.84 21.20 1,858,667 -0.17(-0.80%)
Nov 01, 2021 20.53 21.39 20.85 21.37 1,845,099 +0.87(+4.24%)
Oct 29, 2021 20.27 20.75 20.14 20.50 1,663,196 +0.15(+0.74%)
Oct 28, 2021 20.10 20.43 19.83 20.35 1,551,010 +0.31(+1.55%)
Oct 27, 2021 20.31 20.35 20.02 20.04 1,571,164 -0.18(-0.89%)
Oct 26, 2021 20.59 20.22 1,576,875 -0.02(-0.10%)
Oct 25, 2021 20.06 20.35 20.00 20.24 1,451,372 -0.23(-1.12%)
Oct 22, 2021 20.41 20.51 20.11 20.47 1,232,957 -0.22(-1.06%)
Oct 21, 2021 20.66 21.03 20.52 20.69 1,355,664 +0.08(+0.39%)
Oct 20, 2021 20.47 20.90 20.37 20.61 1,365,756 +0.01(+0.05%)
Oct 19, 2021 21.10 21.16 20.58 20.60 1,751,096 -0.68(-3.20%)
Oct 18, 2021 21.43 21.67 21.09 21.28 1,897,801 -0.62(-2.83%)
Oct 15, 2021 22.13 22.42 21.85 21.90 949,451 +0.06(+0.27%)
Oct 14, 2021 22.19 22.19 21.77 21.84 1,129,398 +0.12(+0.55%)
Oct 13, 2021 22.18 22.18 21.66 21.72 1,463,570 -0.42(-1.90%)
Oct 12, 2021 21.81 22.20 21.66 22.14 1,259,372 +0.47(+2.17%)
Oct 11, 2021 21.59 22.20 21.38 21.67 1,283,365 -0.02(-0.09%)
Oct 08, 2021 22.36 22.55 21.68 21.69 1,326,865 -0.73(-3.26%)
Oct 07, 2021 22.99 23.10 22.39 22.42 1,224,680 -0.37(-1.62%)
Oct 06, 2021 22.75 23.02 22.40 22.79 1,374,471 -0.51(-2.19%)
Oct 05, 2021 23.42 23.82 23.15 23.30 1,297,293 +0.17(+0.73%)
Oct 04, 2021 23.66 24.01 23.02 23.13 1,738,537 -0.69(-2.90%)
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.