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 (%)
Jul 30, 2010 27.68 27.80 27.33 27.68 242,649 +0.21(+0.78%)
Jul 29, 2010 27.91 27.98 27.25 27.47 107,638 -0.08(-0.30%)
Jul 28, 2010 27.56 27.77 27.43 27.55 122,808 -0.12(-0.44%)
Jul 27, 2010 27.84 27.95 27.55 27.67 146,599 -0.46(-1.65%)
Jul 26, 2010 27.44 28.16 27.38 28.14 228,641 +0.53(+1.93%)
Jul 23, 2010 27.18 27.66 27.06 27.60 212,434 +0.59(+2.17%)
Jul 22, 2010 26.46 27.08 26.35 27.02 225,995 +1.73(+6.86%)
Jul 21, 2010 25.57 25.88 25.16 25.29 194,054 -0.15(-0.60%)
Jul 20, 2010 24.73 25.45 24.64 25.44 205,623 +0.27(+1.06%)
Jul 19, 2010 25.34 25.41 24.79 25.17 106,184 -0.11(-0.42%)
Jul 16, 2010 25.28 26.23 25.21 25.28 188,710 -1.08(-4.10%)
Jul 15, 2010 26.33 26.43 25.90 26.36 140,045 +0.01(+0.03%)
Jul 14, 2010 26.24 26.45 26.05 26.35 176,480 -0.13(-0.49%)
Jul 13, 2010 26.14 26.57 26.08 26.48 211,793 +0.97(+3.82%)
Jul 12, 2010 25.48 25.76 25.38 25.51 246,595 -0.29(-1.12%)
Jul 09, 2010 25.79 25.86 25.31 25.79 309,235 +0.17(+0.68%)
Jul 08, 2010 25.64 25.72 25.21 25.62 266,494 -0.07(-0.27%)
Jul 07, 2010 25.14 25.72 25.03 25.69 178,850 +0.76(+3.05%)
Jul 06, 2010 25.39 25.54 24.70 24.93 159,277 +0.06(+0.24%)
Jul 02, 2010 24.87 25.33 24.65 24.87 239,803 -0.43(-1.68%)
Jul 01, 2010 24.78 25.45 24.26 25.29 498,144 +0.65(+2.62%)
Jun 30, 2010 24.75 25.16 24.52 24.65 279,970 +0.09(+0.37%)
Jun 29, 2010 25.86 25.90 24.45 24.55 296,072 -1.94(-7.32%)
Jun 25, 2010 26.49 26.74 26.20 26.49 213,015 +0.05(+0.17%)
Jun 24, 2010 27.51 27.54 26.31 26.45 256,755 -0.74(-2.71%)
Jun 23, 2010 27.29 27.35 26.90 27.19 222,037 +0.05(+0.17%)
Jun 22, 2010 27.42 27.86 27.02 27.14 399,153 -1.19(-4.21%)
Jun 21, 2010 29.24 29.27 28.14 28.33 181,484 -0.65(-2.26%)
Jun 18, 2010 28.99 29.51 28.80 28.99 149,971 -0.37(-1.24%)
Jun 17, 2010 30.02 30.05 29.09 29.35 261,971 -0.58(-1.93%)
Jun 16, 2010 30.33 30.34 29.80 29.93 273,330 -0.36(-1.18%)
Jun 15, 2010 30.28 30.37 30.01 30.29 346,313 +0.85(+2.89%)
Jun 14, 2010 29.68 30.10 29.38 29.44 178,834 +0.41(+1.41%)
Jun 11, 2010 28.63 29.04 28.56 29.03 204,544 -0.24(-0.81%)
Jun 10, 2010 28.82 29.26 28.64 29.26 147,808 +1.31(+4.68%)
Jun 09, 2010 28.24 28.61 27.79 27.95 307,150 -0.22(-0.78%)
Jun 08, 2010 27.82 28.23 27.29 28.17 264,681 +0.26(+0.93%)
Jun 07, 2010 28.74 28.89 27.91 27.92 197,966 -0.56(-1.98%)
Jun 04, 2010 28.48 29.40 28.35 28.48 124,554 -1.44(-4.80%)
Jun 03, 2010 30.16 30.19 29.60 29.92 131,240 +0.24(+0.82%)
Jun 02, 2010 29.32 29.68 29.05 29.67 218,431 +1.03(+3.61%)
Jun 01, 2010 29.03 29.50 28.64 28.64 248,331 -0.23(-0.79%)
May 28, 2010 28.87 29.42 28.60 28.87 236,603 -0.42(-1.43%)
May 27, 2010 28.52 29.29 28.35 29.29 297,800 +1.60(+5.80%)
May 26, 2010 28.27 28.48 27.62 27.68 240,915 -0.17(-0.60%)
May 25, 2010 27.22 27.90 27.04 27.85 321,299 -0.13(-0.46%)
May 24, 2010 28.35 28.55 27.92 27.98 222,418 -0.41(-1.45%)
May 21, 2010 27.75 28.62 27.75 28.39 287,514 +0.52(+1.88%)
May 20, 2010 27.91 28.57 27.80 27.86 232,027 -1.48(-5.03%)
May 19, 2010 29.41 29.66 28.83 29.34 211,767 -0.11(-0.39%)
May 18, 2010 30.44 30.54 29.35 29.45 179,947 -0.64(-2.12%)
May 17, 2010 29.89 30.14 29.08 30.09 206,935 +0.40(+1.35%)
May 14, 2010 29.69 30.60 29.48 29.69 370,547 -0.95(-3.09%)
May 13, 2010 31.13 31.27 30.58 30.64 113,609 -0.79(-2.51%)
May 12, 2010 31.15 31.52 30.95 31.42 263,523 +0.88(+2.88%)
May 11, 2010 30.94 31.08 30.49 30.54 340,039 -0.05(-0.15%)
May 10, 2010 30.39 30.62 30.22 30.59 383,014 +2.06(+7.20%)
May 07, 2010 28.96 29.38 27.94 28.53 729,607 -1.27(-4.27%)
May 06, 2010 30.80 31.10 27.71 29.81 662,370 -1.12(-3.63%)
May 05, 2010 31.03 31.52 30.79 30.93 321,865 -1.00(-3.14%)
May 04, 2010 32.51 32.53 31.75 31.93 257,773 -1.21(-3.64%)
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.