Skip to main content

Carnival Plc ADR (NY: CUK )

16.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 35.71 35.89 35.49 35.51 76,284 -0.17(-0.47%)
Oct 30, 2006 35.24 35.67 35.15 35.67 55,367 +0.24(+0.68%)
Oct 27, 2006 35.62 35.69 35.34 35.43 76,421 -0.49(-1.36%)
Oct 26, 2006 35.34 35.97 35.26 35.92 108,001 +0.53(+1.51%)
Oct 25, 2006 35.15 35.39 34.94 35.39 80,659 +0.20(+0.58%)
Oct 24, 2006 35.17 35.23 34.96 35.18 70,816 -0.02(-0.06%)
Oct 23, 2006 34.99 35.27 34.90 35.21 69,175 +0.10(+0.27%)
Oct 20, 2006 35.25 35.25 34.95 35.11 122,492 +0.15(+0.42%)
Oct 19, 2006 35.04 35.05 34.83 34.96 63,433 +0.11(+0.31%)
Oct 18, 2006 34.79 35.19 34.63 34.85 160,361 +0.16(+0.46%)
Oct 17, 2006 34.45 34.74 34.39 34.69 81,206 -0.25(-0.71%)
Oct 16, 2006 34.87 35.06 34.78 34.94 80,795 -0.07(-0.19%)
Oct 13, 2006 34.78 35.02 34.61 35.01 90,365 +0.09(+0.25%)
Oct 12, 2006 34.74 35.02 34.56 34.92 101,165 +0.45(+1.32%)
Oct 11, 2006 34.61 34.70 34.28 34.47 135,206 -0.89(-2.50%)
Oct 10, 2006 34.89 35.35 34.61 35.35 379,098 -0.39(-1.08%)
Oct 09, 2006 35.41 35.81 35.35 35.74 64,800 -0.03(-0.08%)
Oct 06, 2006 35.62 35.82 35.45 35.77 56,188 +0.07(+0.18%)
Oct 05, 2006 35.57 35.86 35.36 35.70 218,053 -0.36(-0.99%)
Oct 04, 2006 35.75 36.07 35.64 36.06 50,172 +0.55(+1.54%)
Oct 03, 2006 34.90 35.66 34.88 35.51 121,672 +0.33(+0.94%)
Oct 02, 2006 35.28 35.40 35.13 35.18 122,082 +0.07(+0.19%)
Sep 29, 2006 34.77 35.12 34.74 35.12 58,785 +0.15(+0.42%)
Sep 28, 2006 34.65 34.97 34.64 34.97 29,392 +0.47(+1.36%)
Sep 27, 2006 34.29 34.61 34.28 34.50 54,820 +0.31(+0.90%)
Sep 26, 2006 33.99 34.20 33.76 34.20 85,444 -0.04(-0.13%)
Sep 25, 2006 33.83 34.29 33.41 34.24 66,714 +0.98(+2.95%)
Sep 22, 2006 33.54 33.56 33.15 33.26 66,578 -0.34(-1.00%)
Sep 21, 2006 32.94 34.22 32.92 33.60 248,949 +1.41(+4.39%)
Sep 20, 2006 31.83 32.32 31.83 32.18 61,109 +0.41(+1.29%)
Sep 19, 2006 32.01 32.15 31.20 31.78 299,532 -0.26(-0.82%)
Sep 18, 2006 32.36 32.47 32.03 32.04 58,785 -0.51(-1.57%)
Sep 15, 2006 32.57 32.71 32.19 32.55 101,575 -0.12(-0.38%)
Sep 14, 2006 32.92 32.92 32.53 32.67 62,339 -0.28(-0.84%)
Sep 13, 2006 33.00 33.06 32.80 32.95 102,259 -0.62(-1.85%)
Sep 12, 2006 33.00 33.60 32.80 33.57 147,100 +1.37(+4.25%)
Sep 11, 2006 31.87 32.22 31.83 32.21 51,266 +0.26(+0.80%)
Sep 08, 2006 31.54 31.99 31.54 31.95 77,651 +0.39(+1.25%)
Sep 07, 2006 31.50 31.67 31.45 31.56 43,200 +0.07(+0.23%)
Sep 06, 2006 31.44 31.56 31.29 31.48 63,980 -0.03(-0.09%)
Sep 05, 2006 31.86 31.95 31.47 31.51 85,717 -0.23(-0.71%)
Sep 01, 2006 31.72 32.01 31.72 31.74 30,349 +0.18(+0.58%)
Aug 31, 2006 31.43 31.60 31.18 31.56 95,834 +1.08(+3.55%)
Aug 30, 2006 30.38 30.66 30.36 30.47 67,534 +0.07(+0.24%)
Aug 29, 2006 30.03 30.40 29.99 30.40 69,312 +0.70(+2.36%)
Aug 28, 2006 29.30 29.84 29.30 29.70 40,876 +0.48(+1.65%)
Aug 25, 2006 29.18 29.28 29.08 29.21 91,459 +0.01(+0.05%)
Aug 24, 2006 29.29 29.31 29.08 29.20 47,165 -0.07(-0.25%)
Aug 23, 2006 29.00 29.31 29.00 29.27 109,778 -0.39(-1.31%)
Aug 22, 2006 29.68 29.76 29.61 29.66 28,435 -0.34(-1.12%)
Aug 21, 2006 30.15 30.15 29.96 30.00 39,782 +0.01(+0.02%)
Aug 18, 2006 29.88 29.99 29.65 29.99 64,390 +0.04(+0.15%)
Aug 17, 2006 29.57 30.11 29.48 29.95 159,677 +1.38(+4.84%)
Aug 16, 2006 28.05 28.64 27.98 28.56 127,414 +0.62(+2.22%)
Aug 15, 2006 28.07 28.13 27.85 27.94 94,740 +0.39(+1.43%)
Aug 14, 2006 27.90 27.99 27.54 27.55 72,183 -0.59(-2.08%)
Aug 11, 2006 28.29 28.33 28.08 28.13 82,163 -0.11(-0.39%)
Aug 10, 2006 28.15 28.32 27.98 28.24 67,534 +0.19(+0.68%)
Aug 09, 2006 28.46 28.55 28.02 28.05 56,324 -0.18(-0.65%)
Aug 08, 2006 28.54 28.60 28.17 28.23 76,421 -0.09(-0.31%)
Aug 07, 2006 28.62 28.63 28.20 28.32 131,925 -0.24(-0.85%)
Aug 04, 2006 28.73 28.91 28.46 28.56 24,334 +0.07(+0.23%)
Aug 03, 2006 28.44 28.56 28.27 28.50 55,504 -0.15(-0.51%)
Aug 02, 2006 28.60 28.71 28.48 28.64 55,231 +0.31(+1.08%)
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.