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, 2008 17.00 17.31 14.98 16.80 2,215,031 -2.48(-12.86%)
Oct 30, 2008 19.75 20.00 18.63 19.28 615,692 +0.15(+0.77%)
Oct 29, 2008 18.96 20.06 18.74 19.13 960,022 +0.56(+3.03%)
Oct 28, 2008 17.10 18.63 15.73 18.57 1,321,497 +2.00(+12.06%)
Oct 27, 2008 17.11 17.74 16.53 16.57 1,108,680 -0.75(-4.32%)
Oct 24, 2008 16.69 17.88 16.12 17.32 922,586 -0.61(-3.39%)
Oct 23, 2008 18.43 18.64 17.11 17.92 880,620 -0.44(-2.42%)
Oct 22, 2008 18.98 19.11 17.72 18.37 887,424 -1.06(-5.45%)
Oct 21, 2008 19.77 20.12 19.28 19.42 641,606 -0.23(-1.17%)
Oct 20, 2008 18.94 19.66 18.83 19.65 610,216 +0.41(+2.15%)
Oct 17, 2008 18.60 19.81 18.50 19.24 935,989 +0.10(+0.50%)
Oct 16, 2008 18.22 19.29 17.08 19.14 1,583,691 +1.04(+5.72%)
Oct 15, 2008 19.71 19.72 18.11 18.11 621,972 -1.63(-8.25%)
Oct 14, 2008 20.30 20.51 19.24 19.74 803,741 -0.31(-1.55%)
Oct 13, 2008 18.15 20.05 18.01 20.05 744,689 +2.09(+11.67%)
Oct 10, 2008 16.72 18.28 15.51 17.95 1,639,572 +0.09(+0.50%)
Oct 09, 2008 19.37 19.45 17.56 17.86 819,464 -1.01(-5.33%)
Oct 08, 2008 18.59 19.45 17.97 18.87 1,059,230 -0.28(-1.47%)
Oct 07, 2008 20.20 20.39 18.65 19.15 714,665 -0.76(-3.83%)
Oct 06, 2008 20.70 20.78 19.08 19.91 730,979 -1.30(-6.14%)
Oct 03, 2008 22.25 22.42 21.19 21.22 458,068 -1.12(-5.00%)
Oct 02, 2008 22.84 22.92 22.06 22.33 649,958 -0.83(-3.58%)
Oct 01, 2008 22.68 23.30 22.39 23.16 685,344 +0.22(+0.97%)
Sep 30, 2008 22.29 23.07 21.98 22.94 510,559 +1.46(+6.79%)
Sep 29, 2008 22.71 22.71 20.89 21.48 535,360 -1.74(-7.49%)
Sep 26, 2008 23.62 23.77 22.94 23.22 0 -0.73(-3.06%)
Sep 25, 2008 24.52 24.57 23.66 23.95 762,860 -0.01(-0.06%)
Sep 24, 2008 24.44 24.44 23.72 23.97 421,911 -0.53(-2.15%)
Sep 23, 2008 24.54 24.97 24.03 24.49 874,398 -0.04(-0.18%)
Sep 22, 2008 26.28 26.29 24.35 24.54 580,423 -1.82(-6.91%)
Sep 19, 2008 27.46 27.47 25.48 26.36 0 +0.83(+3.25%)
Sep 18, 2008 26.51 27.19 24.61 25.53 2,533,929 -0.44(-1.68%)
Sep 17, 2008 27.05 27.11 25.51 25.97 1,313,830 -1.63(-5.90%)
Sep 16, 2008 26.88 28.42 26.85 27.59 1,094,226 -0.60(-2.13%)
Sep 15, 2008 27.33 28.79 27.05 28.19 1,016,015 +0.02(+0.08%)
Sep 12, 2008 27.18 28.22 26.89 28.17 453,567 +0.73(+2.67%)
Sep 11, 2008 26.54 27.48 26.26 27.44 623,227 +0.48(+1.78%)
Sep 10, 2008 27.13 27.32 26.42 26.96 752,806 -0.23(-0.84%)
Sep 09, 2008 27.97 28.54 26.84 27.19 1,281,274 -0.59(-2.13%)
Sep 08, 2008 27.11 27.82 26.60 27.78 596,401 +1.10(+4.10%)
Sep 05, 2008 25.81 26.78 25.62 26.68 0 +0.62(+2.39%)
Sep 04, 2008 26.23 26.49 25.91 26.06 858,328 -1.02(-3.77%)
Sep 03, 2008 26.67 27.25 26.55 27.08 654,677 -0.11(-0.41%)
Sep 02, 2008 26.49 27.95 26.49 27.19 1,158,649 +1.52(+5.94%)
Aug 29, 2008 25.54 25.97 25.51 25.67 394,214 -0.69(-2.61%)
Aug 28, 2008 25.57 26.36 25.53 26.36 288,882 +0.95(+3.76%)
Aug 27, 2008 25.09 25.51 24.94 25.40 244,111 +0.13(+0.53%)
Aug 26, 2008 25.12 25.57 24.98 25.27 241,755 -0.11(-0.44%)
Aug 25, 2008 26.01 26.03 25.26 25.38 169,445 -0.73(-2.78%)
Aug 22, 2008 25.53 26.16 25.47 26.11 351,638 +0.93(+3.70%)
Aug 21, 2008 24.97 25.37 24.83 25.17 366,767 +0.06(+0.24%)
Aug 20, 2008 25.29 25.62 24.84 25.11 338,223 -0.34(-1.34%)
Aug 19, 2008 25.77 25.85 25.13 25.46 433,478 -0.86(-3.28%)
Aug 18, 2008 26.71 26.80 26.14 26.32 406,414 -0.86(-3.15%)
Aug 15, 2008 26.55 27.43 26.54 27.17 0 +0.09(+0.32%)
Aug 14, 2008 25.83 27.21 25.82 27.09 975,715 +0.86(+3.26%)
Aug 13, 2008 26.38 26.78 25.99 26.23 707,859 -1.11(-4.07%)
Aug 12, 2008 27.77 28.34 27.23 27.34 602,041 -1.06(-3.73%)
Aug 11, 2008 27.90 28.97 27.82 28.40 464,383 +0.44(+1.57%)
Aug 08, 2008 26.81 28.07 26.75 27.96 375,357 +1.60(+6.08%)
Aug 07, 2008 26.71 26.89 26.28 26.36 418,038 -1.58(-5.65%)
Aug 06, 2008 27.93 28.02 27.32 27.94 384,587 -0.26(-0.91%)
Aug 05, 2008 27.31 28.20 27.13 28.20 405,827 +2.09(+8.01%)
Aug 04, 2008 25.95 26.39 25.71 26.11 285,849 +0.52(+2.03%)
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.