Skip to main content

Carnival Plc ADR (NY: CUK )

16.97 +0.41 (+2.48%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 38.05 38.10 37.74 38.01 40,876 +0.14(+0.37%)
May 30, 2007 37.61 37.88 37.57 37.87 52,633 +0.05(+0.14%)
May 29, 2007 38.45 38.24 37.77 37.82 70,269 +0.49(+1.31%)
May 25, 2007 37.26 37.45 37.18 37.33 38,005 +0.43(+1.17%)
May 24, 2007 37.22 37.36 36.90 36.90 59,742 -0.36(-0.96%)
May 23, 2007 37.39 37.47 37.25 37.25 46,754 -0.06(-0.16%)
May 22, 2007 36.92 37.39 36.92 37.31 130,148 +0.45(+1.23%)
May 21, 2007 36.32 36.98 36.27 36.86 224,615 +0.23(+0.62%)
May 18, 2007 35.73 36.66 35.68 36.63 248,949 +0.91(+2.56%)
May 17, 2007 35.59 35.75 35.52 35.72 35,408 -0.31(-0.87%)
May 16, 2007 36.15 36.28 35.89 36.03 37,185 -0.20(-0.55%)
May 15, 2007 36.15 36.60 36.10 36.23 66,167 -0.11(-0.30%)
May 14, 2007 36.56 36.60 36.24 36.34 35,681 -0.50(-1.35%)
May 11, 2007 36.16 36.84 36.11 36.84 41,970 +0.56(+1.55%)
May 10, 2007 36.55 36.81 36.22 36.27 63,843 -0.29(-0.78%)
May 09, 2007 36.13 36.56 36.13 36.56 52,770 +0.55(+1.52%)
May 08, 2007 36.10 36.17 35.96 36.01 187,976 -0.29(-0.79%)
May 07, 2007 36.30 36.41 36.29 36.30 28,162 -0.18(-0.48%)
May 04, 2007 36.74 36.81 36.44 36.47 86,127 -0.06(-0.16%)
May 03, 2007 36.82 36.85 36.42 36.53 25,564 -0.45(-1.21%)
May 02, 2007 36.76 37.12 36.74 36.98 34,997 +0.33(+0.90%)
May 01, 2007 36.79 36.87 36.36 36.65 52,360 -0.32(-0.87%)
Apr 30, 2007 36.75 37.20 36.70 36.97 34,040 +0.14(+0.38%)
Apr 27, 2007 36.75 36.95 36.68 36.83 41,559 +0.23(+0.64%)
Apr 26, 2007 36.30 36.71 36.24 36.60 114,153 -0.25(-0.68%)
Apr 25, 2007 36.60 36.90 36.57 36.84 35,818 +0.58(+1.59%)
Apr 24, 2007 36.51 36.57 36.26 36.27 78,471 +0.48(+1.33%)
Apr 23, 2007 35.85 36.08 35.79 35.79 47,848 +0.20(+0.58%)
Apr 20, 2007 35.56 35.79 35.48 35.59 101,986 +0.41(+1.16%)
Apr 19, 2007 34.94 35.29 34.88 35.18 29,529 -0.04(-0.10%)
Apr 18, 2007 35.40 35.48 35.11 35.21 73,413 -0.27(-0.76%)
Apr 17, 2007 35.60 35.72 35.31 35.48 42,380 -0.04(-0.10%)
Apr 16, 2007 34.96 35.70 34.91 35.52 63,160 +0.91(+2.62%)
Apr 13, 2007 34.68 34.74 34.47 34.61 36,501 +0.01(+0.04%)
Apr 12, 2007 34.53 34.67 34.34 34.60 63,843 +0.21(+0.62%)
Apr 11, 2007 35.02 35.04 34.37 34.39 73,140 -0.83(-2.35%)
Apr 10, 2007 35.43 35.43 35.16 35.21 114,153 +0.09(+0.25%)
Apr 09, 2007 35.15 35.27 35.08 35.13 17,498 -0.15(-0.44%)
Apr 05, 2007 35.40 35.40 35.19 35.28 27,752 -0.12(-0.35%)
Apr 04, 2007 35.69 35.72 35.36 35.40 67,808 -0.25(-0.70%)
Apr 03, 2007 35.51 35.68 35.50 35.65 22,967 +0.18(+0.49%)
Apr 02, 2007 35.57 35.59 35.26 35.48 70,132 +0.26(+0.75%)
Mar 30, 2007 35.25 35.34 35.15 35.21 56,188 +0.10(+0.29%)
Mar 29, 2007 34.84 35.17 34.82 35.11 28,982 +0.31(+0.88%)
Mar 28, 2007 34.96 34.98 34.64 34.80 32,263 -0.65(-1.84%)
Mar 27, 2007 35.53 35.57 35.32 35.45 32,537 -0.47(-1.30%)
Mar 26, 2007 35.92 36.01 35.63 35.92 44,020 -0.09(-0.24%)
Mar 23, 2007 35.68 36.08 35.68 36.01 68,218 +0.19(+0.53%)
Mar 22, 2007 35.59 35.92 35.49 35.82 66,304 +0.18(+0.49%)
Mar 21, 2007 34.85 35.75 34.77 35.64 77,241 +1.21(+3.53%)
Mar 20, 2007 34.08 34.59 34.03 34.43 66,304 -0.01(-0.04%)
Mar 19, 2007 34.47 34.56 34.16 34.45 38,278 +0.02(+0.06%)
Mar 16, 2007 34.79 35.02 34.42 34.42 97,611 +0.27(+0.79%)
Mar 15, 2007 33.81 34.30 33.76 34.15 66,851 +0.35(+1.04%)
Mar 14, 2007 33.71 33.92 33.40 33.80 94,193 -0.40(-1.16%)
Mar 13, 2007 35.01 35.12 34.20 34.20 46,208 -0.81(-2.32%)
Mar 12, 2007 35.06 35.25 34.91 35.01 46,891 -0.01(-0.04%)
Mar 09, 2007 34.86 35.21 34.84 35.02 57,555 -0.07(-0.19%)
Mar 08, 2007 34.80 35.42 34.80 35.09 32,537 +0.63(+1.83%)
Mar 07, 2007 34.51 34.64 34.34 34.46 132,882 +0.19(+0.56%)
Mar 06, 2007 33.79 34.47 33.78 34.27 107,181 +0.47(+1.39%)
Mar 05, 2007 33.53 34.09 33.53 33.80 64,390 -0.60(-1.74%)
Mar 02, 2007 34.10 34.72 34.09 34.40 101,439 -0.41(-1.18%)
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.