Skip to main content

Carnival Plc ADR (NY: CUK )

14.99 -0.63 (-4.03%)
Streaming Delayed Price Updated: 10:07 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 39.48 39.69 39.43 39.61 44,857 -0.09(-0.23%)
Oct 28, 2004 39.87 39.90 39.58 39.70 19,148 -0.12(-0.30%)
Oct 27, 2004 39.61 39.83 39.51 39.82 29,057 +0.25(+0.64%)
Oct 26, 2004 39.39 39.58 39.39 39.57 12,988 +0.22(+0.57%)
Oct 25, 2004 39.28 39.43 39.21 39.34 30,128 +0.58(+1.48%)
Oct 22, 2004 39.26 39.26 38.65 38.77 57,310 -0.14(-0.36%)
Oct 21, 2004 39.25 39.25 38.48 38.91 51,954 +0.07(+0.19%)
Oct 20, 2004 38.43 38.83 38.27 38.83 14,327 +0.52(+1.36%)
Oct 19, 2004 38.90 38.93 38.24 38.31 20,889 -0.16(-0.41%)
Oct 18, 2004 38.51 38.54 38.43 38.47 3,883 -0.04(-0.12%)
Oct 15, 2004 38.24 38.54 38.23 38.51 4,820 +0.18(+0.47%)
Oct 14, 2004 38.06 38.34 38.06 38.33 6,561 +0.44(+1.16%)
Oct 13, 2004 38.15 38.39 37.89 37.89 21,960 +0.03(+0.08%)
Oct 12, 2004 37.98 38.03 37.71 37.86 30,663 -0.29(-0.76%)
Oct 11, 2004 38.24 38.34 38.11 38.15 3,481 +0.08(+0.22%)
Oct 08, 2004 38.11 38.25 38.01 38.07 15,532 -0.13(-0.35%)
Oct 07, 2004 38.30 38.31 38.15 38.21 3,615 -0.14(-0.37%)
Oct 06, 2004 38.08 38.35 37.91 38.35 13,926 +0.11(+0.29%)
Oct 05, 2004 37.94 38.56 37.87 38.24 28,655 +0.15(+0.39%)
Oct 04, 2004 37.44 38.18 37.44 38.09 20,621 +0.69(+1.86%)
Oct 01, 2004 36.89 37.56 36.89 37.39 16,202 +0.31(+0.85%)
Sep 30, 2004 37.08 37.27 36.89 37.08 23,433 +0.05(+0.14%)
Sep 29, 2004 37.15 37.20 36.94 37.03 4,686 -0.30(-0.80%)
Sep 28, 2004 37.57 37.58 37.25 37.33 29,324 +0.02(+0.06%)
Sep 27, 2004 37.34 37.38 37.11 37.30 14,193 -0.08(-0.22%)
Sep 24, 2004 37.41 37.59 37.38 37.38 16,737 +0.01(+0.02%)
Sep 23, 2004 37.38 37.48 37.21 37.38 9,373 -0.10(-0.26%)
Sep 22, 2004 37.59 37.61 37.41 37.47 7,766 -0.20(-0.54%)
Sep 21, 2004 37.45 37.85 37.45 37.68 6,695 +0.45(+1.20%)
Sep 20, 2004 37.34 37.38 37.16 37.23 11,114 -0.32(-0.86%)
Sep 17, 2004 37.08 38.01 37.04 37.55 72,308 +0.21(+0.56%)
Sep 16, 2004 36.79 37.50 36.77 37.34 25,307 +0.48(+1.30%)
Sep 15, 2004 36.50 36.97 36.49 36.86 25,040 -0.10(-0.28%)
Sep 14, 2004 36.71 36.97 36.71 36.97 6,561 +0.12(+0.32%)
Sep 13, 2004 36.71 36.89 36.70 36.85 11,649 +0.07(+0.18%)
Sep 10, 2004 36.85 37.00 36.66 36.78 21,960 +0.31(+0.84%)
Sep 09, 2004 36.62 36.62 36.18 36.47 10,846 -0.19(-0.51%)
Sep 08, 2004 36.48 36.70 36.48 36.66 8,569 -0.01(-0.02%)
Sep 07, 2004 36.29 36.74 36.29 36.67 19,549 +0.26(+0.72%)
Sep 03, 2004 36.07 36.48 35.96 36.41 47,268 +0.15(+0.41%)
Sep 02, 2004 35.71 36.26 35.42 36.26 35,886 +0.41(+1.15%)
Sep 01, 2004 35.63 35.85 35.58 35.85 15,800 -0.16(-0.46%)
Aug 31, 2004 35.85 36.37 35.80 36.01 54,231 +0.45(+1.26%)
Aug 30, 2004 35.56 35.56 35.56 35.56 133 -0.08(-0.23%)
Aug 27, 2004 35.51 35.66 35.46 35.65 8,569 +0.28(+0.80%)
Aug 26, 2004 35.17 35.36 35.17 35.36 8,703 +0.07(+0.21%)
Aug 25, 2004 35.05 35.36 35.05 35.29 6,427 +0.28(+0.79%)
Aug 24, 2004 35.26 35.27 35.00 35.01 4,820 -0.22(-0.61%)
Aug 23, 2004 35.22 35.28 35.20 35.23 6,963 -0.04(-0.11%)
Aug 20, 2004 35.21 35.28 35.17 35.26 3,749 +0.03(+0.08%)
Aug 19, 2004 35.32 35.42 35.23 35.23 18,344 +0.47(+1.35%)
Aug 18, 2004 34.47 34.88 34.47 34.76 6,695 +0.18(+0.52%)
Aug 17, 2004 34.49 34.98 34.49 34.58 13,256 +0.19(+0.56%)
Aug 16, 2004 33.96 34.53 33.93 34.39 54,900 +0.67(+1.99%)
Aug 13, 2004 34.02 34.03 33.67 33.72 142,205 +0.29(+0.87%)
Aug 12, 2004 33.82 33.87 33.34 33.43 52,356 -0.46(-1.34%)
Aug 11, 2004 33.93 34.09 33.68 33.88 85,966 -0.32(-0.94%)
Aug 10, 2004 34.12 34.28 34.12 34.20 34,547 +0.28(+0.81%)
Aug 09, 2004 33.82 34.11 33.82 33.93 15,666 +0.05(+0.15%)
Aug 06, 2004 34.81 34.81 33.87 33.88 138,724 -1.08(-3.08%)
Aug 05, 2004 35.63 35.66 34.95 34.95 18,880 -0.96(-2.66%)
Aug 04, 2004 35.79 35.96 35.65 35.91 7,230 -0.10(-0.27%)
Aug 03, 2004 36.33 36.33 36.00 36.00 3,079 -0.31(-0.86%)
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.